元大MSCI金融 (0055)-國泰-敦南券商分點個股進出

台股 » 個股 » 元大MSCI金融 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大MSCI金融

(0055)

可現股當沖

股價
27.90
漲跌
▲0.04
漲幅
+0.14%
成交量
209張
產業
上市0.00%
149人加入追蹤

立即追蹤
本地時間:13:30

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

元大MSCI金融 (0055)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	27.90	3.1	27.97	27.90	-1.1	233	-0.46%
2024/11/21	10.1	27.83	1.2	27.88	27.86	8.9	232	3.81%
2024/11/20	2.3	28.00	10.2	28.05	27.99	-7.8	231	-3.39%
2024/11/19	2.3	27.82	5.4	27.90	27.95	-3.2	230	-1.37%
2024/11/18	16	27.88	8.6	27.87	27.73	7.4	229	3.21%
2024/11/15	12.1	29.11	14.2	29.18	29.10	-2.1	218	-0.96%
2024/11/14	9.5	28.86	4.7	28.96	28.80	4.8	212	2.26%
2024/11/13	18	29.01	7	29.04	29.03	11	210	5.22%
2024/11/12	33	29.23	9.1	29.20	29.18	23.9	201	11.85%
2024/11/11	4.1	29.39	3.7	29.58	29.51	0.4	193	0.22%
2024/11/08	18.6	29.56	55.3	29.60	29.55	-36.8	187	-19.65%
2024/11/07	11.1	29.44	8.5	29.54	29.47	2.6	187	1.40%
2024/11/06	44.8	29.46	6.8	29.47	29.34	38	185	20.56%
2024/11/05	36.1	29.42	28.4	29.40	29.50	7.7	184	4.18%
2024/11/04	2	29.40	95.8	29.41	29.45	-93.8	191	-48.91%
2024/11/01	4.3	28.81	5	28.93	29.07	-0.7	206	-0.35%
2024/10/30	3	29.17	2.8	29.23	29.18	0.3	208	0.12%
2024/10/29	6.3	29.09	10.6	29.13	29.20	-4.2	213	-1.98%
2024/10/28	1.1	29.41	3.9	29.48	29.37	-2.9	226	-1.26%
2024/10/25	2.5	29.35	2	29.45	29.42	0.5	230	0.22%
2024/10/24	6.5	29.32	2.2	29.39	29.30	4.2	239	1.76%
2024/10/23	2	29.51	0	29.61	29.43	2	256	0.78%
2024/10/22	2.1	29.47	3.5	29.62	29.62	-1.4	273	-0.51%
2024/10/21	5.5	29.57	2.9	29.71	29.53	2.6	284	0.92%
2024/10/18	1.2	29.93	22.4	29.89	29.91	-21.2	296	-7.14%
2024/10/17	0.1	29.48	1.8	29.53	29.55	-1.8	300	-0.59%
2024/10/16	6.2	29.38	0.2	29.50	29.38	6.1	304	1.99%
2024/10/15	1.9	29.41	16.6	29.48	29.58	-14.7	305	-4.81%
2024/10/14	2.4	29.22	1.5	29.29	29.22	0.9	308	0.31%
2024/10/11	5.2	29.28	3.4	29.30	29.23	1.7	312	0.55%
2024/10/09	1.1	29.30	2.1	29.32	29.23	-1	318	-0.32%
2024/10/08	7.6	29.21	3.5	29.29	29.30	4.1	323	1.26%
2024/10/07	2	29.35	11.4	29.40	29.45	-9.4	325	-2.89%
2024/10/04	5	29.12	4.3	29.19	29.05	0.8	328	0.23%
2024/10/01	7.8	29.27	3.1	29.29	29.25	4.7	330	1.43%
2024/09/30	2	29.40	3.2	29.46	29.35	-1.2	332	-0.35%
2024/09/27	27.2	29.64	2	29.63	29.43	25.2	342	7.35%
2024/09/26	4.2	29.64	7.1	29.61	29.62	-2.9	342	-0.84%
2024/09/25	6.6	29.43	7.1	29.47	29.50	-0.5	344	-0.15%
2024/09/24	11.2	29.21	4.5	29.29	29.30	6.7	342	1.95%
2024/09/23	0	0.00	3.7	29.19	29.23	-3.7	341	-1.09%
2024/09/20	13.1	29.03	8.2	29.07	29.04	4.9	341	1.43%
2024/09/19	11.3	28.97	2.5	28.96	28.99	8.8	341	2.58%
2024/09/18	1	28.60	3.1	28.67	28.61	-2	349	-0.58%
2024/09/16	0.3	28.51	3.3	28.56	28.60	-2.9	351	-0.84%
2024/09/13	1	28.56	3	28.61	28.50	-2	352	-0.57%
2024/09/12	1.4	28.33	1.5	28.42	28.44	0	357	-0.01%
2024/09/11	1.3	28.37	1.8	28.41	28.35	-0.5	360	-0.13%
2024/09/10	9.2	28.46	3.7	28.61	28.43	5.6	361	1.54%
2024/09/09	5.7	28.13	8.5	28.23	28.46	-2.8	360	-0.77%
2024/09/06	1	28.20	5	28.44	28.63	-4	360	-1.10%
2024/09/05	0.5	28.50	8.3	28.40	28.36	-7.8	356	-2.18%
2024/09/04	9	28.16	23.2	28.13	28.16	-14.2	359	-3.95%
2024/09/03	1.8	28.88	3.3	28.92	28.81	-1.5	342	-0.43%
2024/09/02	3.2	28.99	4.5	28.93	28.98	-1.3	344	-0.39%
2024/08/30	2	28.73	9.4	28.76	28.75	-7.4	343	-2.15%
2024/08/29	3.3	28.71	2.6	28.75	28.66	0.7	345	0.19%
2024/08/28	3.5	28.83	7.3	28.85	28.90	-3.8	345	-1.10%
2024/08/27	2.1	28.86	3.1	28.91	28.88	-1.1	347	-0.30%
2024/08/26	20.2	29.07	17.3	29.02	29.00	3	351	0.85%
2024/08/23	3.1	28.50	23.1	28.48	28.59	-20.1	350	-5.73%
2024/08/22	3.4	28.58	0.6	28.58	28.67	2.7	350	0.78%
2024/08/21	3.3	28.74	5.5	28.70	28.74	-2.2	353	-0.61%
2024/08/20	3.5	28.70	5.2	28.76	28.82	-1.7	355	-0.48%
2024/08/19	27.3	28.90	1.3	28.94	28.81	26	351	7.41%
2024/08/16	1	29.00	8.7	28.91	28.91	-7.7	352	-2.18%
2024/08/15	32	28.56	2.8	28.71	28.45	29.2	352	8.30%
2024/08/14	7.1	28.66	6.8	28.63	28.67	0.3	353	0.08%
2024/08/13	2.4	28.32	2.2	28.30	28.31	0.2	358	0.05%
2024/08/12	26	28.40	1.6	28.38	28.36	24.4	364	6.70%
2024/08/09	3	28.12	22.7	28.16	28.29	-19.7	367	-5.34%
2024/08/08	1	27.50	1.2	27.44	27.59	-0.2	365	-0.06%
2024/08/07	29.8	27.26	5.3	27.49	27.56	24.5	371	6.61%
2024/08/06	37.8	27.02	14.5	26.96	27.01	23.4	383	6.09%
2024/08/05	42.7	27.19	21.3	26.85	26.50	21.4	375	5.70%
2024/08/02	14.7	28.49	9.1	28.55	28.60	5.6	360	1.56%
2024/08/01	52.4	29.04	5.3	29.09	29.04	47	364	12.89%
2024/07/31	3.1	28.76	10.5	28.86	29.03	-7.4	375	-1.97%
2024/07/30	4.7	28.42	6.4	28.44	28.57	-1.7	370	-0.46%
2024/07/29	4.1	28.80	6.1	28.82	28.78	-2.1	369	-0.56%
2024/07/26	10.4	28.26	12	28.41	28.39	-1.6	374	-0.43%
2024/07/23	7.2	28.64	14.9	28.64	28.69	-7.7	373	-2.05%
2024/07/22	9.8	28.39	7.1	28.26	28.31	2.7	356	0.77%
2024/07/19	10.7	28.75	4.8	28.80	28.99	5.9	345	1.72%
2024/07/18	6.7	29.13	7.6	29.21	29.25	-0.8	334	-0.25%
2024/07/17	10.4	29.33	31	29.20	29.18	-20.6	330	-6.23%
2024/07/16	3.6	29.32	10.8	29.32	29.27	-7.2	328	-2.20%
2024/07/15	7.9	29.30	14.7	29.47	29.32	-6.8	330	-2.07%
2024/07/12	2.3	29.56	3.2	29.65	29.57	-0.9	331	-0.27%
2024/07/11	9.3	29.57	5.8	29.47	29.50	3.5	329	1.07%
2024/07/10	5.6	29.22	5.1	29.11	29.24	0.6	331	0.17%
2024/07/09	1.2	28.80	4.6	28.90	28.80	-3.4	328	-1.04%
2024/07/08	1.2	28.74	5.8	28.80	28.84	-4.6	330	-1.38%
2024/07/05	0.1	28.70	1.2	28.72	28.70	-1.1	330	-0.34%
2024/07/04	1.2	28.66	11.8	28.69	28.58	-10.6	382	-2.78%
2024/07/03	1.1	28.49	30.6	28.25	28.50	-29.6	383	-7.72%
2024/07/02	0.2	27.73	1.8	27.72	27.76	-1.6	377	-0.42%
2024/07/01	0.5	27.73	10.4	27.70	27.69	-9.9	378	-2.61%
2024/06/28	0.5	27.53	2.1	27.55	27.55	-1.6	377	-0.41%
2024/06/27	4.3	27.27	2.5	27.26	27.30	1.8	379	0.48%
2024/06/26	2.8	27.61	5.3	27.57	27.48	-2.5	383	-0.66%
2024/06/25	3.3	27.69	3.8	27.72	27.72	-0.5	382	-0.13%
2024/06/24	3.3	27.63	9.3	27.62	27.68	-6	383	-1.55%
2024/06/21	6	27.64	13.5	27.61	27.68	-7.5	380	-1.97%
2024/06/20	1.4	27.51	23	27.48	27.58	-21.6	378	-5.70%
2024/06/19	39.1	27.53	18	27.41	27.54	21.2	389	5.43%
2024/06/18	0.4	27.04	12.7	27.14	27.30	-12.3	399	-3.08%
2024/06/17	1.7	27.00	28.1	26.99	27.04	-26.4	400	-6.59%
2024/06/14	5	26.92	3.6	26.91	26.94	1.4	405	0.36%
2024/06/13	4	26.95	21.3	26.91	26.91	-17.3	412	-4.19%
2024/06/12	5.6	26.81	4.2	26.86	26.85	1.4	421	0.33%
2024/06/11	3.5	26.98	9.5	27.01	26.97	-6	446	-1.35%
2024/06/07	7.8	26.86	4.8	26.85	26.87	3	452	0.67%
2024/06/06	2.7	26.49	11.1	26.54	26.67	-8.3	456	-1.82%
2024/06/05	2	26.31	23.9	26.38	26.42	-21.9	474	-4.61%
2024/06/04	11.5	26.27	4.5	26.26	26.29	7	484	1.45%
2024/06/03	7.9	26.48	3.1	26.43	26.49	4.8	491	0.98%
2024/05/31	1.1	26.26	9	26.27	26.31	-7.9	496	-1.58%
2024/05/30	10.8	26.05	4.6	26.12	25.94	6.2	498	1.24%
2024/05/29	19.2	26.38	7.8	26.35	26.24	11.5	496	2.31%
2024/05/28	3.4	26.67	13.8	26.67	26.69	-10.4	493	-2.11%
2024/05/27	3.7	26.54	17.6	26.50	26.64	-13.9	494	-2.80%
2024/05/24	7	26.51	7	26.55	26.50	0	494	0.01%
2024/05/23	9.7	26.58	8.4	26.58	26.61	1.2	498	0.25%
2024/05/22	6.7	26.80	5.1	26.85	26.85	1.6	497	0.32%
2024/05/21	11.4	26.80	7	26.69	26.78	4.4	496	0.88%
2024/05/20	1	27.03	40.3	26.98	27.06	-39.3	495	-7.94%
2024/05/17	12.4	26.87	12.1	26.86	26.95	0.3	494	0.06%
2024/05/16	7.5	26.82	22.4	26.86	26.80	-14.9	490	-3.04%
2024/05/15	3	26.59	17.9	26.56	26.62	-14.9	497	-3.00%
2024/05/14	8.1	26.34	2.5	26.45	26.29	5.7	494	1.14%
2024/05/13	4.9	26.54	22	26.53	26.53	-17.1	492	-3.48%
2024/05/10	7.3	26.43	67.3	26.36	26.62	-60.1	486	-12.35%
2024/05/09	7.6	26.04	16.4	26.03	25.90	-8.8	471	-1.86%
2024/05/08	4.1	26.09	2.2	26.10	26.07	1.8	468	0.39%
2024/05/07	3.3	26.19	21.8	26.19	26.20	-18.4	469	-3.92%
2024/05/06	6.7	26.22	19.2	26.17	26.23	-12.5	461	-2.70%
2024/05/03	1.1	25.69	15	25.78	25.68	-13.9	446	-3.11%
2024/05/02	2.1	25.61	12.6	25.63	25.63	-10.6	439	-2.41%
2024/04/30	29.8	25.74	7	25.68	25.60	22.9	435	5.26%
2024/04/29	9	25.65	54.1	25.45	25.67	-45.1	423	-10.65%
2024/04/26	1	24.90	5.8	24.89	24.88	-4.8	406	-1.18%
2024/04/25	6.9	24.77	1.9	24.82	24.77	5	407	1.23%
2024/04/24	5.4	25.02	13.3	25.08	24.99	-7.9	407	-1.93%
2024/04/23	1.3	24.99	13	24.94	25.01	-11.7	408	-2.86%
2024/04/22	0	0.00	8.7	24.82	24.86	-8.7	410	-2.12%
2024/04/19	12.2	24.50	15.3	24.49	24.47	-3.1	410	-0.76%
2024/04/18	4	24.68	4.8	24.82	24.89	-0.8	406	-0.20%
2024/04/17	1.8	24.70	3.5	24.68	24.70	-1.6	401	-0.40%
2024/04/16	16.9	24.75	24	24.53	24.57	-7.1	399	-1.78%
2024/04/15	6	25.09	7.1	25.16	25.15	-1.1	389	-0.28%
2024/04/12	26.3	25.15	7.3	25.20	25.15	18.9	390	4.85%
2024/04/11	3.2	25.27	14.2	25.27	25.28	-10.9	386	-2.83%
2024/04/10	7.2	25.47	30.7	25.42	25.38	-23.5	382	-6.13%
2024/04/09	0.2	25.39	23.1	25.35	25.39	-22.9	333	-6.87%
2024/04/08	4.6	25.15	16.6	25.18	25.23	-12	333	-3.61%
2024/04/03	8.1	25.11	12.1	25.07	25.03	-4	333	-1.20%
2024/04/02	3.7	25.28	2.1	25.25	25.25	1.6	337	0.47%
2024/04/01	2.7	25.36	2.4	25.39	25.32	0.3	340	0.08%
2024/03/29	3.4	25.33	13.6	25.34	25.38	-10.2	341	-2.99%
2024/03/28	3	25.23	2.9	25.29	25.18	0.1	338	0.04%
2024/03/27	1.7	25.28	17.4	25.30	25.30	-15.7	337	-4.67%
2024/03/26	2	25.34	67.4	25.22	25.30	-65.3	335	-19.48%
2024/03/25	11.2	25.16	4.1	25.13	25.17	7.1	332	2.14%
2024/03/22	15.6	25.24	21.4	25.30	25.30	-5.8	333	-1.75%
2024/03/21	10.1	25.20	65.3	25.21	25.26	-55.2	323	-17.09%
2024/03/20	23.3	24.93	10.2	24.98	24.86	13.1	312	4.19%
2024/03/19	13.2	24.99	4.3	25.04	25.05	9	320	2.81%
2024/03/18	4.6	25.05	41.9	25.09	25.07	-37.3	316	-11.79%
2024/03/15	12.1	25.11	93.5	25.17	25.17	-81.4	309	-26.26%
2024/03/14	56.4	25.30	547.6	25.26	25.38	-491.2	301	-163.07%	大賣/鉅額交易
2024/03/13	16.1	24.79	14.7	24.78	24.88	1.4	275	0.52%
2024/03/12	21.3	24.61	71.3	24.63	24.61	-50	265	-18.85%
2024/03/11	585	24.54	29.2	24.51	24.52	555.8	259	213.97%	大買/鉅額交易
2024/03/08	12.3	24.26	110.7	24.24	24.25	-98.4	240	-40.97%	大賣/
2024/03/07	4.2	24.06	21.2	24.09	24.13	-16.9	230	-7.36%
2024/03/06	12.2	23.99	26.2	23.98	24.01	-14.1	222	-6.32%
2024/03/05	1	23.90	22.3	23.89	23.89	-21.3	218	-9.73%
2024/03/04	4.2	23.87	25.1	23.90	23.90	-20.9	216	-9.69%
2024/03/01	5	23.91	16	23.94	23.92	-11	216	-5.08%
2024/02/29	11.4	23.89	16.2	23.86	23.98	-4.8	217	-2.20%
2024/02/27	7.2	23.76	10.3	23.82	23.75	-3.1	214	-1.44%
2024/02/26	9.3	23.71	11.1	23.75	23.80	-1.8	213	-0.85%
2024/02/23	9.2	23.82	9.6	23.85	23.80	-0.4	210	-0.20%
2024/02/22	5.3	23.77	12.4	23.82	23.88	-7.1	212	-3.34%
2024/02/21	10.2	23.83	19.9	23.80	23.77	-9.7	214	-4.53%
2024/02/20	7	23.86	20.3	23.89	23.91	-13.3	217	-6.10%
2024/02/19	2	23.74	36.7	23.69	23.75	-34.7	218	-15.83%
2024/02/16	9.2	23.46	26.6	23.46	23.54	-17.4	222	-7.84%
2024/02/15	7.2	23.49	11.7	23.56	23.57	-4.5	212	-2.13%
2024/02/05	4.9	23.47	2	23.42	23.47	2.9	211	1.39%
2024/02/02	0.2	23.62	7	23.60	23.60	-6.8	211	-3.22%
2024/02/01	1.5	23.59	2.2	23.60	23.62	-0.7	210	-0.33%
2024/01/31	2.3	23.43	2.2	23.49	23.50	0.1	209	0.05%
2024/01/30	13.2	23.52	8.5	23.54	23.51	4.7	208	2.26%
2024/01/29	0.2	23.61	7	23.64	23.61	-6.8	207	-3.28%
2024/01/26	1	23.51	3.6	23.54	23.60	-2.6	207	-1.25%
2024/01/25	5	23.47	5.9	23.49	23.47	-0.9	206	-0.43%
2024/01/24	1.3	23.45	2.5	23.44	23.42	-1.2	206	-0.57%
2024/01/23	0.6	23.41	4.9	23.40	23.41	-4.3	205	-2.11%
2024/01/22	2.3	23.35	2.2	23.43	23.35	0.1	205	0.03%
2024/01/19	4.4	23.21	5	23.25	23.35	-0.6	203	-0.28%
2024/01/18	11	23.14	7.9	23.19	23.20	3.1	203	1.52%
2024/01/17	20.6	23.30	4.4	23.25	23.20	16.2	201	8.01%
2024/01/16	16.3	23.48	4.1	23.52	23.49	12.2	197	6.17%
2024/01/15	5.7	23.79	6.3	23.88	23.76	-0.6	193	-0.32%
2024/01/12	6.1	23.78	4.3	23.79	23.83	1.8	192	0.95%
2024/01/11	0.2	23.81	4	23.89	23.90	-3.8	192	-1.97%
2024/01/10	6.2	23.81	3.1	23.83	23.80	3.1	191	1.64%
2024/01/09	4	23.99	4	24.06	23.93	0	190	-0.01%
2024/01/08	4	24.16	9.9	24.08	24.05	-5.9	191	-3.09%
2024/01/05	0.9	24.00	9.1	23.96	23.90	-8.2	189	-4.32%
2024/01/04	1	23.88	6.5	23.96	23.96	-5.5	190	-2.89%
2024/01/03	5.5	23.98	1.1	23.98	23.92	4.4	197	2.22%
2024/01/02	1.2	24.10	11	24.12	24.13	-9.7	193	-5.03%
2023/12/29	1.8	24.10	4	24.14	24.12	-2.2	189	-1.16%
2023/12/28	0.1	24.09	17.9	24.08	24.13	-17.8	187	-9.50%
2023/12/27	2	23.97	12.6	23.95	23.99	-10.6	182	-5.82%
2023/12/26	0.6	23.87	9	23.80	23.89	-8.3	179	-4.64%
2023/12/25	7	23.71	15.8	23.74	23.70	-8.8	177	-4.96%
2023/12/22	3	23.69	1.9	23.72	23.68	1.1	175	0.64%
2023/12/21	6.2	23.67	7.3	23.70	23.70	-1.2	176	-0.66%
2023/12/20	0.3	23.87	0.6	23.88	23.85	-0.3	176	-0.16%
2023/12/19	5.4	23.87	1.3	23.86	23.87	4.1	174	2.34%
2023/12/18	2.1	24.01	31.7	24.04	24.08	-29.6	173	-17.02%
2023/12/15	1.2	24.12	5.5	24.13	24.10	-4.2	171	-2.47%
2023/12/14	2.4	24.01	20.9	23.99	24.10	-18.4	169	-10.87%
2023/12/13	8.1	23.72	0.3	23.73	23.71	7.8	158	4.91%
2023/12/12	1.6	23.75	9	23.76	23.77	-7.4	157	-4.73%
2023/12/11	3.6	23.68	1.3	23.73	23.76	2.3	159	1.42%
2023/12/08	2	23.76	14.5	23.76	23.77	-12.5	158	-7.86%
2023/12/07	7.6	23.72	1.2	23.71	23.70	6.4	159	4.04%
2023/12/06	2.1	23.84	8.7	23.79	23.86	-6.7	160	-4.16%
2023/12/05	7.8	23.68	7	23.65	23.67	0.8	158	0.53%
2023/12/04	1	23.80	2.7	23.87	23.84	-1.7	157	-1.07%
2023/12/01	4.2	23.77	2.8	23.83	23.79	1.4	158	0.90%
2023/11/30	3.1	23.82	7.1	23.90	23.91	-4	157	-2.54%
2023/11/29	1.6	23.89	0.3	23.88	23.82	1.3	156	0.82%
2023/11/28	1	23.88	5.2	23.88	23.92	-4.2	156	-2.67%
2023/11/27	1.2	23.77	10.2	23.88	23.83	-9.1	154	-5.87%
2023/11/24	1.3	23.72	6.1	23.78	23.78	-4.8	151	-3.16%
2023/11/22	8.6	23.77	4.6	23.80	23.80	4	153	2.60%
2023/11/21	2.4	23.79	12.1	23.79	23.88	-9.7	152	-6.35%
2023/11/20	3.2	23.56	3.2	23.63	23.61	0	148	0.02%
2023/11/17	4.1	23.61	8.6	23.63	23.65	-4.5	144	-3.07%
2023/11/16	4.4	23.54	9.8	23.51	23.52	-5.4	140	-3.87%
2023/11/15	0	23.90	4.3	23.87	23.92	-4.2	134	-3.14%
2023/11/14	1.1	23.70	18.5	23.67	23.71	-17.4	131	-13.20%
2023/11/13	3.6	23.61	3	23.68	23.56	0.6	133	0.46%
2023/11/10	9.9	23.55	3.2	23.57	23.57	6.7	135	4.93%
2023/11/09	2	23.62	2.1	23.65	23.60	-0.1	138	-0.08%
2023/11/08	1	23.60	16	23.65	23.59	-15	147	-10.19%
2023/11/07	2.2	23.63	1.3	23.63	23.62	0.9	148	0.62%
2023/11/06	0.2	23.70	34.9	23.72	23.77	-34.7	151	-22.98%
2023/11/03	1	23.56	5.1	23.47	23.56	-4	150	-2.69%
2023/11/02	0.1	23.37	6.2	23.33	23.30	-6.1	152	-4.00%
2023/11/01	2	23.00	3.6	23.05	23.03	-1.6	153	-1.02%
2023/10/31	3.5	22.94	1.4	23.03	22.95	2.2	157	1.37%
2023/10/30	5.6	22.99	0.1	23.01	22.97	5.5	162	3.37%
2023/10/27	0	23.16	7	23.07	23.16	-7	165	-4.22%
2023/10/26	5.3	23.02	3.2	23.03	22.96	2.2	170	1.26%
2023/10/25	1.2	23.15	13.5	23.14	23.14	-12.3	173	-7.05%
2023/10/24	3.8	23.07	10	23.07	23.07	-6.2	180	-3.44%
2023/10/23	3.9	23.04	2	23.12	23.07	1.9	187	1.02%
2023/10/20	4.8	23.23	5.9	23.22	23.31	-1	187	-0.55%
2023/10/19	1.5	23.51	1.3	23.51	23.51	0.3	187	0.14%
2023/10/18	2	23.64	1	23.78	23.62	1	192	0.52%
2023/10/17	2.2	23.70	1.4	23.79	23.70	0.8	194	0.42%
2023/10/16	7	23.75	6.7	23.77	23.79	0.3	199	0.15%
2023/10/13	2.4	23.75	6.1	23.74	23.75	-3.8	206	-1.83%
2023/10/12	1.8	23.72	13.9	23.83	23.88	-12.1	213	-5.67%
2023/10/11	2.4	23.67	17.7	23.64	23.74	-15.3	215	-7.10%
2023/10/06	2.2	23.33	4.1	23.25	23.36	-1.9	211	-0.91%
2023/10/05	1.2	23.06	12.3	23.06	23.15	-11	210	-5.23%
2023/10/04	10.4	23.00	4	23.00	22.93	6.4	212	3.00%
2023/10/03	8.1	23.27	4	23.31	23.30	4.1	211	1.94%
2023/10/02	1.4	23.38	1.8	23.44	23.39	-0.5	211	-0.22%
2023/09/28	2.1	23.40	1.7	23.47	23.38	0.4	215	0.17%
2023/09/27	1	23.25	1	23.33	23.30	0	216	-0.02%
2023/09/26	1	23.35	1	23.42	23.36	0	216	-0.01%
2023/09/25	1	23.35	5.5	23.45	23.47	-4.5	218	-2.07%
2023/09/22	2.1	23.24	3	23.33	23.35	-0.9	217	-0.41%
2023/09/21	14.1	23.43	3.4	23.45	23.37	10.7	218	4.91%
2023/09/20	2	23.68	0.6	23.85	23.66	1.4	217	0.63%
2023/09/19	0.3	23.80	4	23.81	23.84	-3.7	217	-1.69%
2023/09/18	1.1	23.78	2.3	23.78	23.77	-1.2	216	-0.56%
2023/09/15	3	23.77	4.4	23.77	23.80	-1.4	217	-0.63%
2023/09/14	1	23.72	9.5	23.68	23.80	-8.5	215	-3.94%
2023/09/13	2	23.48	6.2	23.51	23.53	-4.2	214	-1.95%
2023/09/12	5.2	23.40	3	23.44	23.48	2.2	216	1.03%
2023/09/11	2	23.34	4.3	23.38	23.38	-2.3	217	-1.04%
2023/09/08	7	23.27	4.1	23.29	23.36	2.9	217	1.34%
2023/09/07	3.6	23.24	2.3	23.28	23.26	1.4	220	0.63%
2023/09/06	8.1	23.33	18.3	23.35	23.36	-10.2	221	-4.60%
2023/09/05	4.1	23.46	9.5	23.47	23.44	-5.4	222	-2.44%
2023/09/04	1.1	23.40	4.3	23.51	23.52	-3.2	223	-1.44%
2023/09/01	1.3	23.42	2.3	23.44	23.45	-1	225	-0.43%
2023/08/31	2.1	23.36	0.6	23.36	23.35	1.4	231	0.62%
2023/08/30	2.1	23.48	3.9	23.48	23.50	-1.8	236	-0.78%
2023/08/29	0.3	23.42	0.4	23.42	23.43	-0.1	237	-0.06%
2023/08/28	5.1	23.40	6	23.28	23.39	-0.9	237	-0.39%
2023/08/25	13.3	23.18	2	23.22	23.08	11.3	235	4.78%
2023/08/24	0.2	23.24	4.5	23.20	23.23	-4.3	241	-1.76%
2023/08/23	2.8	23.12	4	23.14	23.14	-1.2	243	-0.51%
2023/08/22	5.5	23.15	1.7	23.19	23.14	3.8	245	1.55%
2023/08/21	2.3	23.29	13.2	23.24	23.26	-10.9	247	-4.43%
2023/08/18	5.9	23.17	4	23.18	23.16	1.9	248	0.76%
2023/08/17	5.4	22.92	6.1	23.03	23.13	-0.7	247	-0.29%
2023/08/16	22.1	23.10	1.3	23.13	23.07	20.8	244	8.50%
2023/08/15	12.7	23.45	20.6	23.38	23.41	-7.9	245	-3.23%
2023/08/14	31.8	23.65	7.3	23.56	23.53	24.5	244	10.02%
2023/08/11	15.3	24.17	6.8	24.16	24.12	8.5	240	3.52%
2023/08/10	3.4	24.13	7	24.15	24.14	-3.6	240	-1.48%
2023/08/09	4.1	24.08	17.4	24.12	24.09	-13.3	239	-5.55%
2023/08/08	6.2	24.08	2.4	24.16	24.11	3.8	240	1.58%
2023/08/07	1.8	24.10	10.5	24.08	24.12	-8.7	240	-3.60%
2023/08/04	8.8	24.05	6.3	24.13	24.02	2.5	240	1.03%
2023/08/02	21.9	24.21	20	24.12	24.10	2	237	0.82%
2023/08/01	1.3	24.31	13.8	24.40	24.49	-12.4	233	-5.31%
2023/07/31	14.9	24.35	15.7	24.33	24.25	-0.8	231	-0.35%
2023/07/28	25.5	24.26	4.6	24.25	24.24	20.8	227	9.17%
2023/07/27	10.1	24.34	22.6	24.31	24.34	-12.4	223	-5.56%
2023/07/26	16	24.03	30.7	23.97	24.06	-14.7	217	-6.74%
2023/07/25	0.1	23.73	7.4	23.74	23.77	-7.3	209	-3.49%
2023/07/24	5.1	23.63	5.6	23.61	23.60	-0.5	208	-0.25%
2023/07/21	15	23.77	17.5	23.79	23.77	-2.5	208	-1.19%
2023/07/20	3.3	23.81	7.4	23.81	23.83	-4.1	202	-2.01%
2023/07/19	11.6	23.84	8.5	23.84	23.70	3.1	201	1.52%
2023/07/18	9.3	23.85	9	23.84	23.80	0.4	196	0.19%
2023/07/17	1.2	23.64	33.4	23.66	23.80	-32.2	188	-17.07%
2023/07/14	6.2	23.38	16	23.38	23.45	-9.9	182	-5.39%
2023/07/13	19.7	23.26	8.4	23.32	23.24	11.3	179	6.32%
2023/07/12	2.4	23.12	9.2	23.13	23.21	-6.8	178	-3.80%
2023/07/11	2.2	23.11	5.7	23.06	23.10	-3.5	179	-1.94%
2023/07/10	6.1	22.83	3.8	22.90	22.86	2.3	176	1.31%
2023/07/07	6.7	22.75	41.4	22.75	22.80	-34.7	179	-19.36%
2023/07/06	18	22.97	6.8	22.94	22.94	11.2	180	6.23%
2023/07/05	18	23.24	13.9	23.25	23.23	4.2	174	2.38%
2023/07/04	0.3	23.21	6.5	23.25	23.22	-6.3	173	-3.62%
2023/07/03	1.2	23.20	5.1	23.25	23.25	-3.9	174	-2.24%
2023/06/30	0.3	23.19	0	0.00	23.17	0.3	171	0.15%
2023/06/29	3	23.21	10.5	23.25	23.20	-7.5	172	-4.33%
2023/06/28	0	0.00	11.6	23.17	23.17	-11.6	172	-6.75%
2023/06/27	12	23.12	6.5	23.15	23.09	5.5	173	3.17%
2023/06/26	3.2	23.21	9	23.26	23.26	-5.8	175	-3.32%
2023/06/21	0.2	23.23	3.6	23.26	23.26	-3.3	177	-1.89%
2023/06/20	1.3	23.21	4.2	23.20	23.23	-2.9	176	-1.64%
2023/06/19	4.4	23.14	3.4	23.16	23.25	1	179	0.56%
2023/06/16	6.3	23.26	12	23.27	23.26	-5.8	180	-3.21%
2023/06/15	7.3	23.30	2.9	23.32	23.31	4.4	181	2.41%
2023/06/14	8.3	23.37	5	23.37	23.38	3.3	182	1.81%
2023/06/13	3.3	23.33	6.1	23.39	23.40	-2.8	188	-1.47%
2023/06/12	2.4	23.42	3.3	23.46	23.39	-0.9	186	-0.48%
2023/06/09	1.2	23.38	9	23.39	23.44	-7.8	190	-4.08%
2023/06/08	7.3	23.35	0.5	23.39	23.27	6.9	192	3.56%
2023/06/07	0.6	23.42	18.6	23.41	23.44	-18.1	193	-9.34%
2023/06/06	7.3	23.28	6.1	23.30	23.25	1.3	191	0.67%
2023/06/05	4.8	23.32	19.9	23.27	23.31	-15.1	184	-8.16%
2023/06/02	5.5	23.00	0.3	23.00	22.99	5.3	181	2.91%
2023/06/01	2.4	22.95	0.9	23.00	22.93	1.5	181	0.81%
2023/05/31	2.8	23.01	3.9	23.03	23.04	-1.1	182	-0.61%
2023/05/30	6.1	23.08	7.4	23.12	23.06	-1.2	184	-0.66%
2023/05/29	2.2	23.12	14.1	23.10	23.14	-11.9	179	-6.61%
2023/05/26	5.2	22.95	6.1	22.99	22.95	-0.9	178	-0.52%
2023/05/25	6.2	23.02	3.9	23.01	22.93	2.3	177	1.29%
2023/05/24	4.1	23.14	4	23.11	23.14	0.1	175	0.07%
2023/05/23	2.1	23.25	4.1	23.28	23.25	-2.1	176	-1.17%
2023/05/22	5.4	23.27	7.6	23.28	23.25	-2.2	176	-1.22%
2023/05/19	7.3	23.18	5.9	23.18	23.16	1.4	175	0.79%
2023/05/18	3.2	23.06	18.3	23.08	23.10	-15.1	172	-8.78%
2023/05/17	0.1	22.69	17.2	22.81	22.96	-17.1	169	-10.12%
2023/05/16	1.2	22.68	36	22.67	22.72	-34.7	175	-19.84%
2023/05/15	8.2	22.40	30.5	22.49	22.51	-22.3	177	-12.57%
2023/05/12	7.2	22.56	3	22.50	22.52	4.2	176	2.38%
2023/05/11	2.1	22.65	2.4	22.71	22.67	-0.3	174	-0.15%
2023/05/10	10.6	22.67	4.7	22.66	22.63	5.9	171	3.45%
2023/05/09	2.7	22.57	9.3	22.63	22.70	-6.6	170	-3.87%
2023/05/08	0.6	22.61	5.5	22.56	22.64	-4.9	173	-2.83%
2023/05/05	6	22.44	12.6	22.45	22.47	-6.6	171	-3.86%
2023/05/04	4.1	22.39	3.1	22.38	22.43	1	176	0.57%
2023/05/03	5	22.38	3.7	22.38	22.38	1.3	180	0.71%
2023/05/02	3.3	22.34	3	22.37	22.39	0.3	181	0.14%
2023/04/28	0.2	22.35	1.5	22.31	22.31	-1.3	186	-0.72%
2023/04/27	1.2	22.22	1.1	22.25	22.21	0.1	189	0.06%
2023/04/26	4.5	22.27	6.1	22.27	22.28	-1.6	198	-0.82%
2023/04/25	7.3	22.37	3.5	22.35	22.26	3.8	198	1.93%
2023/04/24	0.2	22.35	1.1	22.28	22.33	-0.9	199	-0.46%
2023/04/21	4.4	22.26	4	22.34	22.21	0.4	201	0.17%
2023/04/20	8.5	22.26	3.1	22.33	22.21	5.4	203	2.65%
2023/04/19	2.1	22.36	1.6	22.45	22.35	0.5	210	0.24%
2023/04/18	5.1	22.44	5.1	22.44	22.42	0	215	-0.01%
2023/04/17	2.5	22.42	8.5	22.45	22.42	-6	217	-2.77%
2023/04/14	1.1	22.25	7.1	22.38	22.42	-6	216	-2.77%
2023/04/13	3.4	22.20	6.7	22.24	22.25	-3.4	215	-1.58%
2023/04/12	0.1	22.13	2.2	22.15	22.14	-2.1	218	-0.96%
2023/04/11	0.1	22.20	2.2	22.13	22.15	-2.1	215	-0.95%
2023/04/10	5	22.02	3.2	22.05	22.05	1.8	213	0.84%
2023/04/07	2.4	21.93	3.5	21.92	21.93	-1.1	215	-0.51%
2023/04/06	0.3	21.98	23.5	21.96	22.01	-23.1	216	-10.68%
2023/03/31	1	21.93	4.2	21.92	21.88	-3.2	214	-1.50%
2023/03/30	10.4	21.91	4.4	21.93	21.83	6	214	2.82%
2023/03/29	2.4	21.85	4.5	21.89	21.89	-2.1	213	-1.00%
2023/03/28	2.4	21.86	2.3	21.90	21.84	0.1	213	0.04%
2023/03/27	5.2	21.77	1.1	21.81	21.84	4.1	215	1.92%
2023/03/24	6.5	21.79	2.5	21.83	21.83	4	214	1.87%
2023/03/23	8.1	21.86	7.1	21.78	21.86	1	211	0.46%
2023/03/22	6.4	21.67	6.8	21.63	21.77	-0.4	210	-0.19%
2023/03/21	6.2	21.50	3.6	21.44	21.46	2.6	208	1.23%
2023/03/20	9.2	21.26	11.6	21.27	21.26	-2.4	212	-1.15%
2023/03/17	3.3	21.39	10	21.41	21.40	-6.6	209	-3.17%
2023/03/16	39.5	21.32	28.1	21.35	21.33	11.5	208	5.49%
2023/03/15	9.4	21.75	3.1	21.80	21.70	6.3	202	3.10%
2023/03/14	14.8	21.77	7.3	21.77	21.73	7.6	203	3.72%
2023/03/13	11.2	22.00	9.9	22.00	22.07	1.3	201	0.65%
2023/03/10	15.5	22.25	7.6	22.29	22.19	7.9	197	3.98%
2023/03/09	3.4	22.50	6.4	22.52	22.48	-3	200	-1.48%
2023/03/08	4.3	22.51	2.4	22.58	22.54	1.8	203	0.88%
2023/03/07	1.7	22.56	3.8	22.57	22.57	-2.1	206	-1.00%
2023/03/06	1	22.48	7.1	22.48	22.52	-6.1	217	-2.80%
2023/03/03	2.6	22.35	6.9	22.35	22.34	-4.3	216	-1.99%
2023/03/02	1.9	22.30	1	22.36	22.36	0.9	220	0.42%
2023/03/01	1.6	22.41	2.1	22.49	22.45	-0.5	222	-0.23%
2023/02/24	3.2	22.48	7.8	22.45	22.50	-4.7	221	-2.10%
2023/02/23	1.2	22.56	13.1	22.60	22.62	-12	222	-5.40%
2023/02/22	3.9	22.41	7.1	22.42	22.52	-3.3	225	-1.45%
2023/02/21	4.5	22.61	3	22.61	22.55	1.5	226	0.66%
2023/02/20	1.4	22.77	10.7	22.70	22.74	-9.3	232	-4.00%
2023/02/17	2.1	22.59	3.3	22.59	22.56	-1.2	235	-0.50%
2023/02/16	3.1	22.46	6.8	22.52	22.55	-3.7	238	-1.53%
2023/02/15	5.9	22.53	5.5	22.50	22.41	0.4	246	0.15%
2023/02/14	3.5	22.55	0.2	22.60	22.54	3.3	245	1.36%
2023/02/13	1.9	22.25	9	22.42	22.53	-7.1	238	-2.99%
2023/02/10	4.8	22.23	3	22.25	22.31	1.8	236	0.76%
2023/02/09	1.3	22.21	5.3	22.26	22.25	-4	239	-1.68%
2023/02/08	5.1	22.28	3.2	22.31	22.26	1.9	239	0.79%
2023/02/07	0.3	22.32	2.2	22.31	22.31	-1.9	242	-0.77%
2023/02/06	6.2	22.27	4.5	22.29	22.30	1.8	243	0.73%
2023/02/03	1.1	22.35	2.5	22.38	22.41	-1.4	240	-0.60%
2023/02/02	1.6	22.38	5.4	22.40	22.46	-3.8	244	-1.54%
2023/02/01	2.5	22.36	2.2	22.39	22.40	0.2	238	0.10%
2023/01/31	8.5	22.42	1	22.38	22.36	7.5	236	3.16%
2023/01/30	1.5	22.63	13	22.65	22.68	-11.4	237	-4.80%
2023/01/17	2.9	22.34	8.9	22.34	22.36	-6	232	-2.56%
2023/01/16	3.7	22.28	6.5	22.30	22.24	-2.8	230	-1.20%
2023/01/13	2.5	22.17	3.1	22.21	22.10	-0.6	223	-0.27%
2023/01/12	3	22.13	1.3	22.23	22.08	1.7	224	0.77%
2023/01/11	2.2	22.19	1.8	22.27	22.18	0.4	225	0.17%
2023/01/10	1.1	22.20	4.2	22.22	22.28	-3.1	224	-1.37%
2023/01/09	1	22.20	5.9	22.16	22.26	-4.8	224	-2.15%
2023/01/06	0.2	21.69	1.6	21.77	21.83	-1.4	218	-0.63%
2023/01/05	4	21.70	6.2	21.73	21.69	-2.2	220	-0.99%
2023/01/04	12.1	21.50	5.9	21.58	21.61	6.2	218	2.83%
2023/01/03	6	21.33	5.1	21.35	21.49	0.9	224	0.39%
2022/12/30	4	21.52	9	21.50	21.50	-5	224	-2.23%
2022/12/29	6.2	21.36	3	21.34	21.35	3.2	223	1.43%
2022/12/28	1.3	21.52	1.2	21.55	21.53	0	225	0.01%
2022/12/27	2.4	21.67	3.2	21.67	21.62	-0.9	225	-0.40%
2022/12/26	3.1	21.54	3.1	21.64	21.58	0	226	-0.01%
2022/12/23	1.1	21.47	1.2	21.52	21.55	0	226	-0.01%
2022/12/22	2	21.48	7	21.55	21.55	-5	228	-2.18%
2022/12/21	3.4	21.49	6.2	21.50	21.51	-2.8	230	-1.23%
2022/12/20	5.3	21.53	1.1	21.64	21.46	4.2	231	1.83%
2022/12/19	3.5	21.63	14	21.64	21.65	-10.5	235	-4.44%
2022/12/16	8.1	21.68	4	21.75	21.70	4.1	232	1.76%
2022/12/15	3.1	21.81	2.7	21.84	21.86	0.4	231	0.18%
2022/12/14	0	21.81	2.3	21.83	21.90	-2.3	232	-0.97%
2022/12/13	4.6	21.75	3	21.79	21.75	1.6	231	0.69%
2022/12/12	5.7	21.67	4.3	21.78	21.76	1.4	232	0.58%
2022/12/09	1	21.90	2.1	21.90	21.88	-1.1	228	-0.49%
2022/12/08	4.4	21.74	3.7	21.76	21.76	0.6	230	0.26%
2022/12/07	2	21.93	3.5	21.91	21.91	-1.5	228	-0.64%
2022/12/06	8.3	21.87	4.4	21.93	21.81	3.9	227	1.73%
2022/12/05	10.8	22.01	12.4	22.01	21.97	-1.6	228	-0.70%
2022/12/02	1.1	22.07	0.8	22.10	22.08	0.3	236	0.13%
2022/12/01	4.1	22.28	3.7	22.28	22.20	0.4	237	0.18%
2022/11/30	6.3	22.05	3.3	22.08	22.23	3	233	1.28%
2022/11/29	2.5	21.85	19.8	21.57	21.92	-17.3	236	-7.31%
2022/11/28	4.5	21.40	2.7	21.49	21.56	1.7	233	0.73%
2022/11/25	0.3	21.68	2.3	21.65	21.68	-2	223	-0.89%
2022/11/24	4.2	21.60	7	21.61	21.62	-2.8	223	-1.28%
2022/11/23	10.4	21.60	2	21.49	21.61	8.4	219	3.81%
2022/11/22	5.6	21.25	2.3	21.16	21.26	3.3	216	1.51%
2022/11/21	3.5	21.03	6.1	21.12	21.13	-2.6	218	-1.19%
2022/11/18	10.4	21.09	5.1	21.26	21.03	5.3	218	2.43%
2022/11/17	5.5	21.19	1.8	21.09	21.18	3.8	214	1.75%
2022/11/16	16.7	21.38	4.2	21.35	21.32	12.5	214	5.83%
2022/11/15	8.1	22.24	8.5	22.33	22.38	-0.5	210	-0.24%
2022/11/14	2.5	22.22	6.8	22.24	22.24	-4.4	206	-2.11%
2022/11/11	3.3	21.80	13	21.92	21.99	-9.7	202	-4.81%
2022/11/10	0	0.00	5	21.31	21.31	-5	194	-2.57%
2022/11/09	6.9	21.43	0.1	21.34	21.47	6.9	197	3.48%
2022/11/08	4.5	21.28	3.2	21.28	21.33	1.3	197	0.67%
2022/11/07	2	21.08	4	20.99	21.19	-2	196	-1.04%
2022/11/04	1.2	20.61	2	20.70	20.91	-0.8	207	-0.37%
2022/11/03	4.3	20.67	1	20.72	20.74	3.3	212	1.54%
2022/11/02	7.7	20.83	2.1	20.85	20.85	5.6	222	2.52%
2022/11/01	3	20.88	3.1	20.87	20.92	-0.1	225	-0.04%
2022/10/31	5.3	20.75	10.9	20.74	20.70	-5.7	235	-2.40%
2022/10/28	1.3	20.61	0	0.00	20.64	1.3	233	0.55%
2022/10/27	8	20.89	3.1	20.87	20.74	4.9	235	2.10%
2022/10/26	6.2	20.59	6.5	20.67	20.71	-0.3	233	-0.14%
2022/10/25	2.1	20.17	9.9	20.36	20.37	-7.9	230	-3.42%
2022/10/24	2.3	20.46	1.2	20.54	20.42	1.1	239	0.46%
2022/10/21	4.2	20.31	4.1	20.34	20.41	0.1	240	0.03%
2022/10/20	4.3	20.10	4.6	20.21	20.36	-0.3	240	-0.13%
2022/10/19	3.8	20.51	4.1	20.41	20.43	-0.3	240	-0.14%
2022/10/18	3.2	20.54	2.2	20.71	20.68	1	240	0.40%
2022/10/17	2.6	20.42	1.4	20.53	20.54	1.3	241	0.53%
2022/10/14	5	20.67	5.1	20.70	20.66	-0.1	241	-0.06%
2022/10/13	12.6	20.77	5.6	20.87	20.61	7	246	2.84%
2022/10/12	3.1	21.07	4.5	21.17	21.17	-1.4	239	-0.57%
2022/10/11	10	21.21	41.4	21.15	21.15	-31.4	240	-13.05%
2022/10/07	3.2	21.65	1	21.67	21.65	2.2	238	0.91%
2022/10/06	0.9	21.69	5.6	21.83	21.87	-4.6	240	-1.93%
2022/10/05	3.2	21.66	3.5	21.63	21.66	-0.3	247	-0.12%
2022/10/04	3.1	21.40	4.2	21.38	21.44	-1.1	251	-0.43%
2022/10/03	4.3	21.35	0	0.00	21.26	4.3	254	1.69%
2022/09/30	3.2	21.58	8.3	21.59	21.57	-5.1	252	-2.03%
2022/09/29	2.4	21.68	2.2	21.72	21.73	0.2	253	0.09%
2022/09/28	7.8	21.86	5.4	21.89	21.68	2.4	255	0.94%
2022/09/27	6.3	22.10	6.6	22.28	22.06	-0.3	258	-0.11%
2022/09/26	8.3	22.32	4.7	22.51	22.30	3.6	263	1.38%
2022/09/23	0.1	22.66	0	22.64	22.66	0	264	0.01%
2022/09/22	4.7	22.58	5.2	22.56	22.60	-0.5	274	-0.17%
2022/09/21	1.9	22.93	5.5	22.97	22.88	-3.6	273	-1.32%
2022/09/20	1	22.95	0.9	22.99	23.00	0.1	275	0.04%
2022/09/19	3.9	22.98	0.6	23.02	22.96	3.2	280	1.15%
2022/09/16	1.1	22.92	5.5	23.03	23.06	-4.5	285	-1.57%
2022/09/15	6.3	22.97	6.7	23.04	23.03	-0.4	285	-0.14%
2022/09/14	8.5	23.01	5.4	23.04	23.03	3.1	303	1.03%
2022/09/13	5.1	23.32	3.7	23.37	23.31	1.4	330	0.42%
2022/09/12	1.1	23.26	3.5	23.19	23.26	-2.4	353	-0.69%
2022/09/08	6.4	22.91	5.3	22.98	22.92	1.1	372	0.30%
2022/09/07	4.7	22.93	6.2	22.89	22.80	-1.5	376	-0.39%
2022/09/06	2.7	23.16	5.7	23.20	23.20	-3	390	-0.76%
2022/09/05	6.2	22.99	13.6	22.98	23.04	-7.4	392	-1.89%
2022/09/02	5.3	23.05	4.2	23.08	23.02	1.1	398	0.29%
2022/09/01	6.5	23.14	2.1	23.13	23.14	4.5	399	1.13%
2022/08/31	3	23.25	2	23.34	23.40	1	399	0.25%
2022/08/30	8.4	23.26	17.3	23.27	23.32	-8.9	400	-2.22%
2022/08/29	6.1	23.38	8.2	23.38	23.35	-2.1	399	-0.53%
2022/08/26	0	23.88	1.4	23.79	23.81	-1.3	401	-0.33%
2022/08/25	2.2	23.72	6.7	23.71	23.70	-4.5	398	-1.12%
2022/08/24	6.4	23.56	5.2	23.58	23.56	1.2	400	0.29%
2022/08/23	6.6	23.63	10.8	23.61	23.62	-4.1	403	-1.03%
2022/08/22	5.6	23.84	11.3	23.87	23.85	-5.7	413	-1.38%
2022/08/19	7.2	23.89	4.5	23.97	23.98	2.7	417	0.65%
2022/08/18	2.6	24.04	1.9	24.08	24.04	0.7	421	0.16%
2022/08/17	1	24.18	2.6	24.12	24.16	-1.6	423	-0.37%
2022/08/16	4.9	24.02	20.3	24.03	24.08	-15.4	423	-3.64%
2022/08/15	2.5	24.08	23.4	24.05	24.04	-20.9	426	-4.90%
2022/08/12	8.3	23.95	11.5	23.95	23.96	-3.2	429	-0.75%
2022/08/11	4.2	23.87	0.6	23.91	23.89	3.5	434	0.82%
2022/08/10	1.4	23.59	5.8	23.57	23.67	-4.5	434	-1.03%
2022/08/09	0.3	23.35	4.2	23.23	23.36	-3.9	431	-0.90%
2022/08/08	6.8	22.88	11.3	22.95	23.04	-4.5	427	-1.04%
2022/08/05	3.5	22.74	8.3	22.77	22.88	-4.8	432	-1.10%
2022/08/04	0	0.00	3.4	22.54	22.55	-3.4	444	-0.77%
2022/08/03	3.7	22.43	1.2	22.47	22.47	2.6	450	0.57%
2022/08/02	2.4	22.47	1	22.55	22.59	1.3	463	0.29%
2022/08/01	0.5	22.71	8.4	22.68	22.71	-7.9	479	-1.65%
2022/07/29	8.3	22.63	20.9	22.59	22.60	-12.6	491	-2.56%
2022/07/28	11	22.58	3.5	22.61	22.64	7.5	494	1.52%
2022/07/27	1.2	22.21	3.3	22.26	22.37	-2.1	494	-0.43%
2022/07/26	11	22.28	13.7	22.28	22.26	-2.6	498	-0.53%
2022/07/25	5.5	22.17	3.6	22.18	22.17	1.9	504	0.38%
2022/07/22	11.1	21.97	2.9	22.03	22.10	8.2	512	1.60%
2022/07/21	7.3	21.73	6.2	21.67	21.87	1.1	532	0.20%
2022/07/20	2	21.79	1.1	22.00	21.72	1	541	0.18%
2022/07/19	1	21.80	1.1	21.81	21.78	-0.1	547	-0.01%
2022/07/18	5.2	21.71	7.8	21.73	21.83	-2.6	556	-0.46%
2022/07/15	12.2	21.51	4	21.51	21.45	8.2	561	1.46%
2022/07/14	6.4	21.81	5.4	21.85	21.82	1.1	566	0.19%
2022/07/13	5.4	21.71	10.4	21.76	21.90	-5	570	-0.88%
2022/07/12	9.4	21.40	8.5	21.36	21.25	0.9	584	0.15%
2022/07/11	4.1	21.98	3.8	21.97	21.92	0.4	593	0.07%
2022/07/08	2.4	22.27	1.7	22.32	22.18	0.7	610	0.12%
2022/07/07	3.4	22.01	5.5	22.16	22.13	-2.1	649	-0.33%
2022/07/06	8.4	22.25	5.9	22.10	22.07	2.6	671	0.38%
2022/07/05	6.3	22.41	6.3	22.55	22.50	0	702	0.01%
2022/07/04	12.9	22.25	22.7	22.24	22.26	-9.8	714	-1.37%
2022/07/01	16.9	22.52	6.7	22.49	22.39	10.3	768	1.33%
2022/06/30	10.8	23.03	9.3	22.90	22.91	1.6	795	0.20%
2022/06/29	3.1	23.32	8.4	23.33	23.33	-5.3	796	-0.67%
2022/06/28	3.4	23.50	6.3	23.53	23.54	-3	810	-0.37%
2022/06/27	7.2	23.63	12.3	23.61	23.58	-5.1	820	-0.62%
2022/06/24	2.2	23.40	4.6	23.46	23.41	-2.4	823	-0.29%
2022/06/23	9.4	23.30	13.1	23.23	23.18	-3.7	820	-0.45%
2022/06/22	12.7	23.32	28.6	23.29	23.21	-15.9	827	-1.93%
2022/06/21	38.1	23.51	30.5	23.37	23.55	7.5	813	0.93%
2022/06/20	8.7	22.98	3.4	23.26	22.76	5.3	808	0.66%
2022/06/17	14.8	23.09	8.4	23.10	23.03	6.5	790	0.82%
2022/06/16	10	23.69	8.2	23.56	23.45	1.8	781	0.23%
2022/06/15	6.1	23.41	9.3	23.42	23.46	-3.2	784	-0.41%
2022/06/14	7.1	23.21	6.6	23.38	23.52	0.5	785	0.06%
2022/06/13	9	23.36	7.8	23.50	23.35	1.2	790	0.15%
2022/06/10	5.9	23.66	4.3	23.76	23.77	1.6	803	0.20%
2022/06/09	4.4	23.88	0.4	24.02	23.86	4	805	0.50%
2022/06/08	0.4	24.06	7.1	24.01	24.00	-6.7	807	-0.83%
2022/06/07	2.1	23.96	1.4	23.97	23.97	0.6	811	0.08%
2022/06/06	3.5	23.97	2.3	24.03	24.10	1.2	816	0.15%
2022/06/02	2.2	23.88	1.3	23.96	24.00	0.8	833	0.10%
2022/06/01	4.6	24.11	9.6	24.07	24.10	-5	860	-0.59%
2022/05/31	4.5	23.94	6.5	23.84	24.21	-2	867	-0.22%
2022/05/30	8.2	23.91	14.2	23.83	24.00	-6.1	869	-0.70%
2022/05/27	9.8	23.43	15.5	23.38	23.56	-5.6	864	-0.65%
2022/05/26	9.7	23.09	7.8	23.19	23.08	1.9	866	0.22%
2022/05/25	10.2	23.11	17.3	23.19	23.17	-7.1	879	-0.81%
2022/05/24	2	23.27	2.8	23.35	23.27	-0.8	905	-0.09%
2022/05/23	8.6	23.03	6.3	23.21	23.26	2.3	908	0.25%
2022/05/20	7.2	23.16	11.2	23.20	23.21	-4	929	-0.43%
2022/05/19	9.9	23.17	5.2	23.13	23.13	4.7	931	0.50%
2022/05/18	10.1	23.64	13.8	23.45	23.72	-3.7	932	-0.39%
2022/05/17	11.4	22.99	7.8	23.00	23.00	3.6	927	0.38%
2022/05/16	24.7	22.97	15.8	23.02	23.02	8.9	934	0.95%
2022/05/13	27.6	23.09	14.9	23.13	23.15	12.6	938	1.35%
2022/05/12	41.5	23.53	32.4	23.34	23.11	9	946	0.95%
2022/05/11	10.2	24.02	7	24.02	23.96	3.2	933	0.35%
2022/05/10	21.2	24.14	24.4	24.14	24.18	-3.3	937	-0.35%
2022/05/09	30.8	24.61	17.8	24.56	24.43	13.1	944	1.38%
2022/05/06	37.5	25.19	14.5	25.20	25.20	23	958	2.40%
2022/05/05	24.4	25.81	14.7	25.95	25.70	9.7	980	0.99%
2022/05/04	20.5	25.96	9.3	25.96	25.99	11.2	984	1.14%
2022/05/03	6.6	25.96	0.5	25.96	25.92	6.1	1,026	0.60%
2022/04/29	10.1	26.14	25.8	26.11	26.24	-15.7	1,071	-1.46%
2022/04/28	15.7	25.83	17.8	25.80	25.90	-2.1	1,103	-0.19%
2022/04/27	26.1	25.98	11.5	26.05	26.10	14.6	1,125	1.30%
2022/04/26	25.4	26.38	32.8	26.20	26.40	-7.4	1,136	-0.65%
2022/04/25	28.8	26.05	55.8	26.09	26.19	-27	1,149	-2.35%
2022/04/22	17.8	26.17	123.4	26.30	26.45	-105.7	1,178	-8.97%	大賣/鉅額交易
2022/04/21	66.3	26.27	7.5	26.31	26.17	58.8	1,235	4.76%
2022/04/20	24.6	26.24	7	26.29	26.37	17.6	1,310	1.35%
2022/04/19	5.7	26.28	12.2	26.29	26.26	-6.4	1,336	-0.48%
2022/04/18	47.4	26.27	42.5	26.20	26.23	4.8	1,377	0.35%
2022/04/15	18.3	26.76	47.8	26.67	26.66	-29.5	1,368	-2.15%
2022/04/14	47.4	27.04	77.9	27.08	26.87	-30.5	1,371	-2.22%
2022/04/13	37.4	27.34	68.1	27.36	27.40	-30.7	1,361	-2.25%
2022/04/12	59.6	27.33	41.6	27.26	27.28	17.9	1,326	1.35%
2022/04/11	82.1	27.66	52.5	27.62	27.60	29.6	1,313	2.25%
2022/04/08	43.3	27.40	39.7	27.42	27.82	3.6	1,294	0.28%
2022/04/07	115.1	27.55	60.2	27.46	27.20	54.9	1,283	4.27%	大買/
2022/04/06	45.6	27.31	29.8	27.40	27.64	15.8	1,237	1.28%
2022/04/01	33.7	26.98	76.8	27.01	27.03	-43.1	1,214	-3.55%
2022/03/31	68.8	26.85	75.6	26.76	26.98	-6.8	1,212	-0.56%
2022/03/30	41.6	26.54	13.4	26.54	26.61	28.3	1,204	2.35%
2022/03/29	10.8	26.33	27	26.40	26.35	-16.3	1,198	-1.36%
2022/03/28	17.2	26.16	13.7	26.20	26.29	3.5	1,195	0.29%
2022/03/25	17.6	26.27	37.2	26.32	26.29	-19.6	1,194	-1.64%
2022/03/24	12.3	26.34	18.6	26.35	26.39	-6.2	1,192	-0.52%
2022/03/23	46	26.33	55.2	26.37	26.46	-9.2	1,195	-0.77%
2022/03/22	20.1	25.96	11.7	25.98	26.00	8.4	1,177	0.71%
2022/03/21	59.4	26.01	24.9	26.00	25.90	34.5	1,174	2.93%
2022/03/18	19.6	25.89	23.3	25.86	25.83	-3.7	1,172	-0.31%
2022/03/17	13.3	25.57	13.5	25.60	25.59	-0.2	1,165	-0.02%
2022/03/16	5.5	24.94	11.5	24.93	25.10	-6	1,155	-0.52%
2022/03/15	21.6	24.76	7	24.91	24.71	14.6	1,157	1.26%
2022/03/14	5.2	24.85	4.6	24.91	24.94	0.6	1,147	0.05%
2022/03/11	3.4	24.79	2.5	24.80	24.75	0.9	1,157	0.08%
2022/03/10	10.1	24.76	38	24.73	24.87	-27.9	1,162	-2.40%
2022/03/09	16.3	24.29	5.5	24.30	24.28	10.8	1,162	0.93%
2022/03/08	19.1	24.11	47.5	24.04	24.11	-28.4	1,162	-2.44%
2022/03/07	60	24.55	19.1	24.54	24.50	41	1,148	3.57%
2022/03/04	35.1	25.30	10.6	25.32	25.26	24.6	1,139	2.15%
2022/03/03	9.8	25.63	14.2	25.64	25.61	-4.5	1,152	-0.39%
2022/03/02	27.9	25.50	4.4	25.50	25.65	23.5	1,185	1.98%
2022/03/01	24	25.53	11	25.34	25.59	13	1,191	1.09%
2022/02/25	25.2	25.20	5.4	25.32	25.35	19.8	1,194	1.66%
2022/02/24	38.4	25.47	36.9	25.39	25.35	1.5	1,190	0.13%
2022/02/23	11.8	25.83	8.4	25.87	25.90	3.4	1,186	0.28%
2022/02/22	52.4	25.83	7.2	25.80	25.83	45.2	1,262	3.58%
2022/02/21	23.3	26.05	11	26.07	26.13	12.4	1,296	0.95%
2022/02/18	14.6	26.16	11.8	26.18	26.19	2.8	1,320	0.21%
2022/02/17	7.3	26.22	5.7	26.27	26.20	1.6	1,329	0.12%
2022/02/16	6.2	26.16	21	26.18	26.19	-14.8	1,341	-1.10%
2022/02/15	20.6	26.09	26.9	26.12	26.05	-6.3	1,337	-0.47%
2022/02/14	32.3	26.01	4	26.05	26.04	28.3	1,328	2.13%
2022/02/11	15.5	26.24	8.5	26.26	26.30	6.9	1,326	0.52%
2022/02/10	23.2	26.19	34.9	26.20	26.26	-11.7	1,323	-0.88%
2022/02/09	18.5	26.28	30.5	26.29	26.31	-12.1	1,313	-0.92%
2022/02/08	14.5	26.17	26.4	26.18	26.27	-11.9	1,295	-0.92%
2022/02/07	44	25.78	16.2	25.76	25.91	27.8	1,265	2.20%
2022/01/26	21.9	25.20	10.9	25.19	25.16	11.1	1,232	0.90%
2022/01/25	58.5	25.02	21.9	24.97	25.00	36.6	1,217	3.01%
2022/01/24	24.8	25.13	18.8	25.10	25.42	6.1	1,174	0.52%
2022/01/21	37.3	25.39	21.9	25.43	25.32	15.4	1,126	1.36%
2022/01/20	12.5	25.73	15	25.81	25.82	-2.4	1,086	-0.22%
2022/01/19	27	25.90	8.8	25.92	25.88	18.3	1,056	1.73%
2022/01/18	20.9	25.94	20.7	25.92	26.02	0.2	1,025	0.02%
2022/01/17	71.8	25.86	31.6	25.86	25.83	40.2	1,001	4.01%
2022/01/14	116.9	26.04	31.4	26.10	26.10	85.5	959	8.91%	大買/
2022/01/13	108.4	26.25	30.1	26.23	26.39	78.4	892	8.78%	大買/
2022/01/12	19.5	25.74	20.8	25.65	25.77	-1.2	810	-0.15%
2022/01/11	49.3	25.49	44.9	25.44	25.69	4.4	777	0.57%
2022/01/10	13.1	24.99	2.9	25.05	25.02	10.3	732	1.40%
2022/01/07	22.3	25.02	13.1	25.01	25.00	9.2	719	1.28%
2022/01/06	5.9	24.81	25.6	24.79	24.78	-19.7	701	-2.81%
2022/01/05	12.2	24.68	13.5	24.65	24.72	-1.3	690	-0.19%
2022/01/04	12.1	24.61	6.4	24.62	24.64	5.7	686	0.83%
2022/01/03	22.7	24.67	5.2	24.68	24.60	17.6	678	2.59%
2021/12/30	3.4	24.77	10.5	24.73	24.74	-7.2	663	-1.08%
2021/12/29	11	24.68	20.1	24.68	24.76	-9.1	657	-1.39%
2021/12/28	15.9	24.46	41.5	24.50	24.54	-25.6	644	-3.97%
2021/12/27	7.1	24.39	15.6	24.39	24.40	-8.6	636	-1.35%
2021/12/24	4.3	24.30	11.5	24.31	24.29	-7.1	629	-1.14%
2021/12/23	1.6	24.22	13.4	24.23	24.22	-11.8	621	-1.90%
2021/12/22	5.2	24.22	3.1	24.23	24.21	2	618	0.33%
2021/12/21	2.1	24.16	5.5	24.22	24.24	-3.5	615	-0.56%
2021/12/20	7	24.18	0.4	24.15	24.16	6.5	614	1.06%
2021/12/17	10.5	24.27	24.4	24.28	24.29	-13.9	607	-2.28%
2021/12/16	3.2	24.18	1	24.14	24.15	2.2	599	0.37%
2021/12/15	1.1	24.14	10.7	24.10	24.14	-9.6	599	-1.60%
2021/12/14	12.5	24.10	32.4	24.10	24.07	-19.9	598	-3.32%
2021/12/13	13.2	24.37	16.6	24.40	24.31	-3.5	588	-0.59%
2021/12/10	6	24.35	6.1	24.34	24.34	-0.1	577	-0.02%
2021/12/09	2.8	24.29	23.5	24.34	24.35	-20.8	570	-3.64%
2021/12/08	8.4	24.25	16.3	24.27	24.29	-7.9	563	-1.41%
2021/12/07	8.3	24.07	21.1	24.09	24.20	-12.8	554	-2.30%
2021/12/06	8.1	24.02	12.3	24.03	24.03	-4.2	539	-0.78%
2021/12/03	11.2	23.94	3.2	23.94	23.97	8	532	1.51%
2021/12/02	6.7	23.72	1.1	23.75	23.76	5.6	526	1.07%
2021/12/01	6.3	23.61	12.1	23.79	23.82	-5.9	523	-1.12%
2021/11/30	80.5	23.60	2	23.67	23.55	78.5	518	15.15%
2021/11/29	26.3	23.61	16.1	23.55	23.60	10.2	499	2.04%
2021/11/26	73.7	23.91	0.3	24.05	23.78	73.3	478	15.32%
2021/11/25	15.2	24.08	4.8	24.09	24.14	10.3	442	2.33%
2021/11/24	18.5	24.16	8.9	24.21	24.16	9.6	436	2.19%
2021/11/23	23.3	24.01	5.1	24.02	24.03	18.2	426	4.26%
2021/11/22	41.6	24.06	6.8	24.03	24.05	34.9	413	8.44%
2021/11/19	141.9	24.28	14	24.18	24.19	127.9	389	32.79%	大買/鉅額交易
2021/11/18	82.8	25.22	10.6	25.21	25.26	72.2	310	23.27%
2021/11/17	21.3	24.95	10.5	24.77	25.11	10.8	249	4.31%
2021/11/16	15	24.46	12.6	24.48	24.48	2.5	218	1.14%
2021/11/15	25.6	24.53	1.1	24.46	24.47	24.5	203	12.04%
2021/11/12	7.1	24.16	4	24.20	24.25	3.1	183	1.68%
2021/11/11	4.4	24.05	2	24.11	24.07	2.4	177	1.33%
2021/11/10	10.1	24.03	0.5	24.11	24.02	9.6	184	5.19%
2021/11/09	2.2	23.97	11.4	24.00	24.05	-9.1	172	-5.31%
2021/11/08	15.1	23.93	2	24.00	23.97	13.1	166	7.89%
2021/11/05	3.1	23.76	5.4	23.79	23.85	-2.3	167	-1.35%
2021/11/04	3	23.85	0.2	23.82	23.85	2.8	166	1.70%
2021/11/03	1	23.86	0.2	23.95	23.84	0.8	169	0.44%
2021/11/02	5.2	23.92	3.1	23.98	23.90	2.1	168	1.25%
2021/11/01	2.5	23.97	2.5	23.95	23.94	0	169	0.02%
2021/10/29	2.1	23.96	1.1	23.90	23.98	1	167	0.58%
2021/10/28	7.2	24.08	0.6	24.11	24.06	6.6	167	3.96%
2021/10/27	4.2	24.04	1.1	24.04	24.24	3.1	167	1.84%
2021/10/26	3	24.00	3.3	24.00	24.06	-0.3	170	-0.18%
2021/10/25	0	0.00	0.6	23.94	23.90	-0.6	169	-0.36%
2021/10/22	0.1	23.86	2.4	23.85	23.89	-2.3	170	-1.34%
2021/10/21	0	0.00	0.5	23.90	23.90	-0.5	172	-0.26%
2021/10/20	2.7	23.77	0.7	23.80	23.75	2	201	1.00%
2021/10/19	7	23.84	1.1	23.84	23.79	5.9	201	2.94%
2021/10/18	1	23.81	4	23.79	23.83	-3	200	-1.50%
2021/10/15	2.1	23.53	3.1	23.54	23.55	-1.1	200	-0.54%
2021/10/14	2.1	23.40	1	23.37	23.38	1	206	0.51%
2021/10/13	0	23.35	3.2	23.37	23.37	-3.2	208	-1.52%
2021/10/12	5.3	23.24	3	23.17	23.33	2.3	209	1.10%
2021/10/08	1	23.52	0.2	23.63	23.51	0.8	207	0.39%
2021/10/07	3.4	23.53	1.3	23.49	23.52	2.1	207	1.02%
2021/10/06	1.6	23.22	2	23.27	23.25	-0.4	207	-0.21%
2021/10/05	2.8	23.16	1.1	23.23	23.21	1.7	212	0.81%
2021/10/04	4.1	23.32	2.2	23.37	23.36	2	214	0.91%
2021/10/01	10.7	23.33	3	23.38	23.40	7.7	216	3.55%
2021/09/30	1.3	23.65	0	23.65	23.66	1.3	214	0.60%
2021/09/29	7.2	23.57	2.2	23.56	23.55	5	216	2.31%
2021/09/28	4.3	23.75	1	23.68	23.79	3.3	212	1.55%
2021/09/27	8.1	23.81	0	0.00	23.83	8.1	211	3.83%
2021/09/24	0	23.85	1.2	23.73	23.72	-1.2	209	-0.57%
2021/09/23	4	23.67	1.3	23.62	23.73	2.7	208	1.28%
2021/09/22	2.3	23.40	4	23.44	23.50	-1.7	208	-0.80%
2021/09/17	5.6	24.00	3	24.03	23.94	2.6	203	1.29%
2021/09/16	3.3	24.22	7.1	24.14	24.21	-3.8	203	-1.87%
2021/09/15	2.2	24.01	0	0.00	24.12	2.2	202	1.09%
2021/09/14	0	0.00	7.2	24.10	24.11	-7.2	203	-3.54%
2021/09/13	2	23.70	3.3	23.87	23.99	-1.3	204	-0.63%
2021/09/10	1	23.58	3	23.66	23.66	-2	203	-1.00%
2021/09/09	1.1	23.51	0	0.00	23.57	1.1	198	0.56%
2021/09/08	1.3	23.52	0.4	23.56	23.53	1	200	0.48%
2021/09/07	2	23.67	0.5	23.67	23.62	1.5	198	0.75%
2021/09/06	8.2	23.68	6.4	23.72	23.70	1.8	198	0.91%
2021/09/03	5	23.49	5.1	23.64	23.69	-0.1	196	-0.07%
2021/09/02	3.3	23.46	0.3	23.48	23.40	2.9	198	1.49%
2021/09/01	10	23.70	1.5	23.66	23.66	8.6	197	4.33%
2021/08/31	2.2	23.48	0.2	23.64	23.71	2	196	1.02%
2021/08/30	5.1	23.30	5.7	23.39	23.65	-0.6	193	-0.31%
2021/08/27	1.1	23.20	6.1	22.95	23.23	-5	187	-2.66%
2021/08/26	1.1	22.66	0	0.00	22.73	1.1	185	0.57%
2021/08/25	2.1	22.59	6.6	22.59	22.62	-4.5	187	-2.39%
2021/08/24	0	0.00	0.4	22.45	22.50	-0.4	185	-0.21%
2021/08/23	1	22.20	2	22.20	22.30	-1	188	-0.53%
2021/08/20	2.1	21.93	1.1	22.02	22.03	1	190	0.51%
2021/08/19	3	22.03	0.1	22.08	21.98	2.9	190	1.52%
2021/08/18	1	22.03	5	22.01	22.20	-4	190	-2.10%
2021/08/17	2	22.09	0.2	22.06	22.14	1.8	193	0.91%
2021/08/16	13.1	22.17	3.1	22.20	22.06	10	192	5.17%
2021/08/13	2.3	22.36	1	22.38	22.45	1.3	183	0.71%
2021/08/12	1	22.37	0	0.00	22.38	1	182	0.55%
2021/08/11	0	0.00	2.5	22.35	22.37	-2.5	186	-1.36%
2021/08/10	0	0.00	0	22.35	22.25	0	188	-0.01%
2021/08/09	9.1	22.27	0	0.00	22.26	9.1	205	4.41%
2021/08/06	1.1	22.37	0	22.50	22.36	1.1	203	0.52%
2021/08/05	2	22.27	10.2	22.27	22.35	-8.2	208	-3.93%
2021/08/04	10	22.25	0	0.00	22.28	10	219	4.56%
2021/08/03	1.5	22.24	1	22.28	22.25	0.5	233	0.21%
2021/08/02	1	22.15	6	22.20	22.24	-5	270	-1.85%
2021/07/30	1.1	22.21	31	22.08	22.08	-29.9	273	-10.95%
2021/07/29	5	22.01	2.2	22.07	22.03	2.8	270	1.02%
2021/07/28	7.4	21.90	1	21.87	22.00	6.4	272	2.35%
2021/07/27	15	22.24	1	22.20	22.12	14	287	4.88%
2021/07/26	6.5	22.51	0.2	22.50	22.45	6.2	288	2.16%
2021/07/23	0	0.00	2.1	22.48	22.48	-2.1	261	-0.82%
2021/07/22	0	0.00	4.4	22.33	22.33	-4.4	260	-1.69%
2021/07/21	0	0.00	2.1	22.08	22.08	-2.1	263	-0.79%
2021/07/20	3	22.10	1.3	22.16	22.01	1.7	265	0.63%
2021/07/19	0.1	22.38	1	22.32	22.36	-0.9	263	-0.35%
2021/07/16	0	22.35	1	22.20	22.36	-1	263	-0.38%
2021/07/14	30	21.85	1.3	21.80	21.88	28.7	262	10.93%
2021/07/13	2	21.69	4.3	21.79	21.64	-2.3	263	-0.87%
2021/07/12	1	21.70	3.5	21.71	21.64	-2.5	264	-0.96%
2021/07/09	7	21.34	0	0.00	21.34	7	262	2.67%
2021/07/08	1.1	21.46	4.5	21.52	21.50	-3.5	259	-1.35%
2021/07/07	0.1	21.35	1	21.34	21.34	-1	258	-0.37%
2021/07/06	1	21.39	2.1	21.34	21.34	-1.1	260	-0.42%
2021/07/05	0	0.00	2	21.30	21.28	-2	259	-0.79%
2021/07/02	1	21.22	0	0.00	21.22	1	260	0.39%
2021/07/01	3	21.20	0.1	21.20	21.24	2.9	262	1.09%
2021/06/30	1.1	21.30	6.5	21.29	21.26	-5.4	262	-2.04%
2021/06/29	2.1	21.21	0.2	21.18	21.20	1.9	262	0.71%
2021/06/28	1	21.25	0.3	21.37	21.29	0.7	265	0.26%
2021/06/25	0	0.00	2.3	21.26	21.25	-2.3	266	-0.86%
2021/06/24	0	0.00	1.5	21.15	21.17	-1.5	267	-0.56%
2021/06/23	1	20.93	1	20.95	21.05	0	269	0.00%
2021/06/22	0.2	20.80	1	20.86	20.79	-0.8	268	-0.28%
2021/06/21	5.2	20.80	3	20.86	20.75	2.2	266	0.81%
2021/06/18	0.1	21.00	0.3	20.94	20.87	-0.2	265	-0.08%
2021/06/17	1	20.85	0	0.00	20.99	1	265	0.38%
2021/06/16	1.3	21.03	1.2	21.11	21.07	0.1	265	0.03%
2021/06/15	0.2	21.34	0	0.00	21.10	0.2	267	0.08%
2021/06/11	0	21.15	0	0.00	21.15	0	269	0.02%
2021/06/10	2.1	21.01	2.5	21.13	21.14	-0.4	273	-0.13%
2021/06/09	3.1	21.11	0	0.00	21.03	3.1	275	1.13%
2021/06/08	1.1	21.25	0	0.00	21.27	1.1	279	0.39%
2021/06/07	2.3	21.04	1.1	21.14	21.18	1.1	298	0.37%
2021/06/04	3	21.17	0	0.00	21.14	3	314	0.95%
2021/06/03	0	21.40	0	0.00	21.38	0	318	0.00%
2021/06/02	0.1	21.26	1	21.40	21.38	-0.9	319	-0.28%
2021/06/01	1	21.18	0.3	21.15	21.27	0.7	321	0.23%
2021/05/31	2.2	21.28	8.1	21.12	21.26	-5.9	321	-1.82%
2021/05/28	0	0.00	0.1	21.10	21.06	-0.1	318	-0.03%
2021/05/27	0.4	20.75	0	0.00	20.89	0.4	316	0.11%
2021/05/26	0	20.92	0	0.00	21.01	0	318	0.01%
2021/05/25	2.1	21.08	1.3	20.92	20.87	0.8	320	0.25%
2021/05/24	1	20.72	0.1	20.70	20.82	1	320	0.31%
2021/05/21	0.2	20.77	0.6	20.71	20.80	-0.4	322	-0.12%
2021/05/20	1.1	20.56	0	0.00	20.66	1.1	321	0.34%
2021/05/19	1.1	20.66	2	20.63	20.68	-0.9	319	-0.28%
2021/05/18	1	20.55	1.3	20.55	20.56	-0.3	317	-0.09%
2021/05/17	3	19.79	2	20.14	19.72	1	313	0.32%
2021/05/14	0.2	20.30	1	20.45	20.38	-0.8	294	-0.27%
2021/05/13	2.2	20.18	62	20.23	20.28	-59.8	291	-20.54%
2021/05/12	5	21.02	2	21.36	20.75	3	285	1.06%
2021/05/11	67.5	21.98	3.5	21.65	21.82	64	272	23.47%
2021/05/10	1	21.73	1	21.88	21.99	0	257	0.01%
2021/05/07	0	0.00	0.3	21.26	21.29	-0.3	221	-0.13%
2021/05/06	0	0.00	0.7	21.03	21.06	-0.7	217	-0.34%
2021/05/05	0	0.00	11.5	20.77	21.00	-11.5	215	-5.32%
2021/05/04	5	20.53	3	20.53	20.60	2	214	0.93%
2021/05/03	0.1	21.06	2.2	21.15	21.06	-2.1	199	-1.04%
2021/04/29	0	21.02	2.1	21.08	21.05	-2	195	-1.03%
2021/04/28	0.1	21.15	0.2	21.11	21.06	-0.2	195	-0.10%
2021/04/27	0.3	21.07	1.1	21.06	21.11	-0.8	202	-0.39%
2021/04/26	1	20.88	8.5	20.93	21.10	-7.5	198	-3.80%
2021/04/23	0	0.00	7.7	20.59	20.70	-7.7	194	-3.93%
2021/04/22	4.5	20.65	4.2	20.76	20.56	0.3	192	0.18%
2021/04/21	1	20.60	1.1	20.70	20.69	-0.1	191	-0.03%
2021/04/20	5	20.69	3	20.76	20.72	2	192	1.03%
2021/04/19	1.2	20.80	4.3	20.70	20.85	-3.1	194	-1.59%
2021/04/16	0	0.00	11.1	20.23	20.38	-11.1	193	-5.71%
2021/04/15	0	0.00	12.5	20.08	20.21	-12.5	194	-6.43%
2021/04/13	1.1	19.97	10.2	19.98	19.77	-9.1	191	-4.73%
2021/04/12	0	0.00	8.1	19.86	19.86	-8.1	189	-4.24%
2021/04/09	1.3	19.63	12	19.55	19.55	-10.7	187	-5.73%
2021/04/08	3	19.61	8.4	19.65	19.62	-5.4	189	-2.83%
2021/04/07	0.1	19.62	0.1	19.64	19.70	0.1	190	0.04%
2021/04/06	0.6	19.83	4.2	19.65	19.62	-3.6	189	-1.88%
2021/04/01	2	19.69	5	19.63	19.64	-3	189	-1.58%
2021/03/31	3	19.70	0.2	19.70	19.70	2.8	189	1.49%
2021/03/30	0	0.00	1.6	19.58	19.65	-1.6	186	-0.85%
2021/03/29	2	19.50	0	0.00	19.52	2	184	1.08%
2021/03/26	0	0.00	0.1	19.41	19.37	-0.1	182	-0.03%
2021/03/25	1	19.35	0.1	19.30	19.31	0.9	179	0.53%
2021/03/24	0	19.14	0	0.00	19.15	0	179	0.02%
2021/03/23	0	0.00	1.1	19.21	19.20	-1.1	179	-0.63%
2021/03/22	0	0.00	3.2	19.05	19.11	-3.2	178	-1.76%
2021/03/19	2	19.04	0	0.00	19.05	2	178	1.12%
2021/03/18	2.1	19.32	0	0.00	19.24	2.1	179	1.17%
2021/03/17	2.2	19.31	0.1	19.38	19.30	2.1	178	1.15%
2021/03/16	0.1	19.41	2.1	19.40	19.38	-2	177	-1.11%
2021/03/15	0	0.00	0.7	19.33	19.40	-0.7	175	-0.40%
2021/03/12	1	19.23	3	19.12	19.15	-2	172	-1.16%
2021/03/11	15.1	19.25	29.1	19.21	19.23	-14	170	-8.23%
2021/03/10	28	18.90	3	18.85	18.88	25	152	16.44%
2021/03/09	1	18.57	3	18.63	18.75	-2	135	-1.48%
2021/03/08	1	18.33	1	18.45	18.31	0	132	0.00%
2021/03/05	0	0.00	2.1	18.27	18.20	-2.1	131	-1.58%
2021/03/03	1	18.34	1	18.38	18.40	0	129	0.00%
2021/02/26	3.6	18.33	1	18.32	18.29	2.6	127	2.00%
2021/02/25	0	0.00	4.1	18.57	18.60	-4.1	125	-3.27%
2021/02/24	1.1	18.36	7	18.42	18.30	-5.9	123	-4.76%
2021/02/23	0	0.00	6	18.20	18.28	-6	123	-4.86%
2021/02/22	1.1	18.12	2.2	18.09	18.08	-1.1	123	-0.91%
2021/02/19	2	17.99	0.1	18.00	17.98	1.9	125	1.50%
2021/02/18	1	18.03	7.4	18.07	18.05	-6.4	127	-5.04%
2021/02/17	0	0.00	1.1	17.81	17.93	-1.1	126	-0.83%
2021/02/05	0	0.00	3	17.57	17.55	-3	124	-2.41%
2021/02/04	0	17.55	3	17.58	17.52	-3	125	-2.38%
2021/02/03	1	17.48	0	0.00	17.50	1	134	0.74%
2021/02/02	0	0.00	5	17.54	17.56	-5	144	-3.46%
2021/02/01	1.1	17.33	1	17.35	17.31	0.1	148	0.04%
2021/01/29	2.5	17.37	0	0.00	17.25	2.5	159	1.54%
2021/01/28	1	17.47	0	0.00	17.50	1	157	0.64%
2021/01/26	1.3	17.58	0	0.00	17.60	1.3	158	0.82%
2021/01/22	1	17.70	7	17.68	17.65	-6	155	-3.85%
2021/01/21	0	0.00	3	17.70	17.72	-3	155	-1.93%
2021/01/20	1	17.86	0.1	17.80	17.70	0.9	153	0.59%
2021/01/19	0.4	17.92	6	17.97	17.96	-5.6	145	-3.82%
2021/01/18	3	17.97	1	17.98	17.98	2	145	1.35%
2021/01/15	16	18.31	0	0.00	18.13	16	144	11.09%
2021/01/14	0	0.00	6	18.29	18.29	-6	142	-4.20%
2021/01/13	0	0.00	1.9	18.27	18.28	-1.9	141	-1.36%
2021/01/12	3	18.17	0	0.00	18.20	3	139	2.15%
2021/01/11	1	18.35	0.1	18.36	18.33	0.9	135	0.64%
2021/01/08	1	18.27	4	18.15	18.31	-3	133	-2.25%
2021/01/07	0	0.00	1.2	18.08	18.10	-1.2	129	-0.94%
2021/01/06	2	18.00	0	0.00	18.00	2	128	1.56%
2021/01/05	0	0.00	1	18.05	18.07	-1	126	-0.79%
2021/01/04	2	18.02	0.2	17.83	18.09	1.8	125	1.46%
2020/12/31	9	18.14	7	18.09	18.05	2	126	1.58%
2020/12/30	3	17.98	1.5	17.97	18.06	1.5	123	1.22%
2020/12/29	0	0.00	2	17.71	17.71	-2	120	-1.67%
2020/12/28	0	0.00	1	17.71	17.71	-1	119	-0.84%
2020/12/25	1	17.68	1	17.68	17.69	0	117	0.00%
2020/12/23	0	18.35	0	0.00	17.63	0	118	0.02%
2020/12/15	4	17.64	0	0.00	17.65	4	116	3.43%
2020/12/11	0	0.00	1	17.77	17.75	-1	114	-0.87%
2020/12/10	0	0.00	3	17.59	17.56	-3	113	-2.64%
2020/12/09	1	17.41	8.6	17.42	17.50	-7.6	111	-6.78%
2020/12/08	8.3	17.59	1	17.53	17.55	7.3	108	6.73%
2020/12/07	7	17.80	1	17.76	17.78	6	105	5.69%
2020/12/04	4	17.77	3	17.78	17.78	1	103	0.97%
2020/12/03	1.1	17.72	3	17.73	17.70	-1.9	101	-1.91%
2020/12/02	2	17.69	0	0.00	17.69	2	101	1.96%
2020/11/30	4.1	17.74	0	0.00	17.72	4.1	97	4.20%
2020/11/25	2	17.82	0	0.00	17.83	2	94	2.11%
2020/11/24	6	17.87	2	17.88	17.87	4	94	4.25%
2020/11/23	3	17.93	5.5	17.94	17.95	-2.5	92	-2.71%
2020/11/20	14	17.83	0	0.00	17.81	14	90	15.45%
2020/11/19	5	18.52	8	18.50	18.57	-3	86	-3.46%
2020/11/18	5	18.55	6	18.54	18.57	-1	85	-1.18%
2020/11/17	0.2	18.49	2.3	18.53	18.53	-2.1	80	-2.57%
2020/11/13	3	18.35	0	0.00	18.36	3	78	3.83%
2020/11/12	0	0.00	5	18.42	18.37	-5	77	-6.47%
2020/11/11	1	18.54	14	18.48	18.55	-13	75	-17.12%
2020/11/10	15	18.22	19	18.16	18.20	-4	66	-6.00%
2020/11/09	0	0.00	5	17.90	17.93	-5	57	-8.67%
2020/11/06	0	0.00	2	17.76	17.79	-2	52	-3.80%
2020/11/04	0	0.00	5	17.51	17.50	-5	42	-11.85%
2020/11/03	0	17.20	2	17.50	17.51	-2	41	-4.87%
2020/11/02	2	17.17	2	17.30	17.30	0	40	0.00%
2020/10/29	13	17.21	0.2	17.20	17.20	12.8	40	31.74%
2020/10/28	11	17.37	2	17.50	17.34	9	40	22.22%
2020/10/27	3	17.41	0	0.00	17.42	3	40	7.43%
2020/10/26	0	0.00	3	17.47	17.50	-3	40	-7.38%
2020/10/23	0	0.00	1	17.40	17.35	-1	50	-2.00%
2020/10/22	1	17.29	0	0.00	17.30	1	53	1.86%
2020/10/16	1	17.30	0	0.00	17.30	1	55	1.79%
2020/10/15	3	17.32	2	17.45	17.30	1	56	1.79%
2020/10/14	2	17.40	1	17.55	17.40	1	55	1.79%
2020/10/13	3	17.42	1	17.55	17.45	2	56	3.57%
2020/10/12	1	17.40	1	17.45	17.45	0	59	0.00%
2020/10/08	1	17.40	0	0.00	17.48	1	59	1.69%
2020/10/06	0	0.00	1.1	17.56	17.50	-1.1	57	-1.82%
2020/10/05	1	17.41	0	0.00	17.40	1	58	1.72%
2020/09/29	0	0.00	1	17.35	17.48	-1	59	-1.68%
2020/09/28	0	0.00	3	17.12	17.31	-3	59	-5.04%
2020/09/24	4	17.05	0	0.00	16.98	4	60	6.63%
2020/09/23	1	17.40	1	17.35	17.35	0	59	0.00%
2020/09/22	1	17.55	2	17.55	17.51	-1	59	-1.68%
2020/09/21	2	17.72	0	0.00	17.74	2	58	3.40%
2020/09/16	1	17.93	0	0.00	17.95	1	58	1.70%
2020/09/10	0	0.00	2	17.83	17.85	-2	58	-3.44%
2020/09/07	1	17.80	0	0.00	17.80	1	58	1.70%
2020/09/03	2	17.91	0	0.00	17.91	2	59	3.38%
2020/08/27	0	0.00	1	18.10	18.06	-1	59	-1.67%
2020/08/20	1	18.05	0	0.00	17.99	1	60	1.67%
2020/08/18	0	18.20	0	0.00	18.35	0	59	0.00%
2020/08/10	0	0.00	2	18.20	18.21	-2	60	-3.30%
2020/08/05	1	18.00	0	0.00	18.00	1	60	1.66%
2020/08/04	0	0.00	1	18.00	18.00	-1	60	-1.65%
2020/07/30	0	0.00	3	18.03	18.14	-3	64	-4.62%
2020/07/29	3	18.07	0	0.00	18.02	3	64	4.64%
2020/07/27	1	18.00	0	0.00	17.85	1	52	1.91%
2020/07/23	0	0.00	2	18.18	18.14	-2	52	-3.84%
2020/07/21	0	0.00	2	18.20	18.25	-2	52	-3.83%
2020/07/20	0	0.00	2	18.20	18.14	-2	51	-3.85%
2020/07/07	7	18.38	0	0.00	18.25	7	52	13.32%
2020/06/10	0	0.00	2	18.12	18.20	-2	65	-3.05%
2020/06/08	0	0.00	1	17.92	18.02	-1	67	-1.48%
2020/06/03	0	0.00	1	17.80	17.79	-1	67	-1.48%
2020/05/26	2	17.22	0	0.00	17.23	2	70	2.85%
2020/05/22	1	16.95	0	0.00	16.90	1	71	1.40%
2020/05/15	1	16.83	0	0.00	16.87	1	72	1.38%
2020/05/11	0	0.00	1	17.22	17.22	-1	68	-1.46%
2020/05/04	1	16.99	0	0.00	16.85	1	64	1.55%
2020/04/17	1	16.71	0	0.00	16.70	1	68	1.45%
2020/04/15	0	0.00	1	16.78	16.80	-1	67	-1.49%
2020/04/06	1	15.43	0	0.00	15.42	1	66	1.50%
2020/03/31	1	15.58	0	0.00	15.45	1	67	1.48%
2020/03/27	0	0.00	1	15.50	15.65	-1	66	-1.51%
2020/03/25	2	15.38	0	0.00	15.34	2	64	3.10%
2020/03/24	2	15.46	2	14.50	15.12	0	62	0.00%
2020/03/23	1	14.31	0	0.00	14.30	1	63	1.58%
2020/03/17	4	15.51	1	15.23	15.42	3	57	5.22%
2020/03/13	3	16.44	1	16.04	16.50	2	54	3.67%
2020/03/11	1	18.05	0	0.00	17.85	1	51	1.93%
2020/03/10	6	17.83	0	0.00	17.96	6	60	9.97%
2020/02/25	1	18.84	0	0.00	18.86	1	59	1.68%
2020/02/04	2	18.74	0	0.00	18.62	2	74	2.67%
2020/01/31	4	18.68	0	0.00	18.67	4	76	5.24%
2020/01/30	5	18.65	0	0.00	18.61	5	75	6.63%
2020/01/10	0	0.00	0	19.01	18.89	0	70	0.00%
2020/01/09	2	18.85	0	0.00	18.85	2	70	2.85%
2020/01/08	0	0.00	1	18.92	18.82	-1	69	-1.43%
2020/01/03	5	19.03	0	0.00	19.03	5	68	7.32%
2019/12/31	1	19.02	0	0.00	19.00	1	67	1.48%
2019/12/23	0	0.00	1	19.03	19.03	-1	67	-1.49%
2019/12/19	0	0.00	2	18.99	18.99	-2	67	-2.94%
2019/12/18	1	18.89	0	0.00	19.00	1	67	1.48%
2019/12/16	0	0.00	2	18.96	18.96	-2	66	-3.03%
2019/12/11	3	18.65	0	0.00	18.66	3	69	4.31%
2019/12/10	2	18.68	0	0.00	18.60	2	71	2.81%
2019/12/05	2	18.72	0	0.00	18.68	2	78	2.56%
2019/11/28	2	18.87	0	0.00	18.82	2	68	2.93%
2019/11/27	2	18.92	0	0.00	18.90	2	70	2.86%
2019/11/26	2	18.93	0	0.00	18.91	2	69	2.87%
2019/11/22	3	18.81	4	18.81	18.80	-1	67	-1.47%
2019/11/21	1	19.60	0	0.00	19.50	1	65	1.53%
2019/11/20	0	0.00	1	19.60	19.60	-1	62	-1.61%
2019/11/19	0.1	19.55	0	0.00	19.59	0.1	61	0.16%
2019/11/18	1	19.59	0	0.00	19.60	1	60	1.65%
2019/11/14	3	19.47	0	0.00	19.55	3	59	5.03%
2019/11/13	2	19.56	1	19.65	19.57	1	59	1.69%
2019/11/11	1	19.51	0	0.00	19.49	1	55	1.81%
2019/11/08	1	19.65	0	0.00	19.70	1	54	1.84%
2019/11/07	1	19.60	0	0.00	19.54	1	52	1.90%
2019/11/04	1	19.18	1	19.20	19.24	0	51	0.00%
2019/10/31	0	0.00	1	19.14	19.14	-1	49	-2.00%
2019/10/29	2	19.03	0	0.00	19.03	2	47	4.20%
2019/10/25	0	0.00	2	19.00	19.00	-2	47	-4.18%
2019/10/04	1	18.55	0	0.00	18.55	1	49	2.03%
2019/09/20	1	19.00	0	0.00	18.97	1	47	2.12%
2019/09/19	0	0.00	1	18.99	18.99	-1	47	-2.12%
2019/09/05	0	0.00	1	18.28	18.29	-1	37	-2.64%
2019/08/30	1	18.01	0	0.00	18.23	1	45	2.22%
2019/08/08	0	0.00	1	18.07	18.00	-1	49	-2.04%
2019/08/07	1	17.86	0	0.00	17.90	1	49	2.03%
2019/08/06	6	17.93	0	0.00	17.97	6	49	12.03%
2019/07/15	1	18.53	0	0.00	18.52	1	177	0.56%
2019/06/28	0.1	18.29	0	0.00	18.23	0.1	180	0.06%
2019/05/30	0	0.00	5	17.60	17.60	-5	176	-2.83%
2019/05/17	5	17.11	0	0.00	17.12	5	178	2.81%
2019/04/25	0	0.00	1	17.42	17.44	-1	77	-1.29%
2019/04/10	0	0.00	1	17.40	17.40	-1	90	-1.11%
2019/03/18	0	0.00	1	17.20	17.25	-1	99	-1.00%
2019/03/13	5	17.10	0	0.00	17.10	5	100	4.96%
2019/03/08	1	17.00	0	0.00	16.96	1	110	0.91%
2019/02/27	0	0.00	8	17.08	17.12	-8	144	-5.52%
2019/02/26	0	0.00	20	17.08	17.07	-20	151	-13.18%
2019/02/25	5	17.01	0	0.00	17.03	5	171	2.92%
2019/02/22	0	0.00	10	16.99	16.99	-10	174	-5.72%
2019/02/19	5	16.90	0	0.00	16.90	5	198	2.51%
2019/02/14	10	16.87	0	0.00	16.85	10	199	5.01%
2018/12/22	3	16.40	0	0.00	16.40	3	250	1.20%
2018/12/13	5	16.73	0	0.00	16.75	5	319	1.57%
2018/12/07	5	16.81	0	0.00	16.81	5	317	1.57%
2018/12/05	5	16.95	0	0.00	16.95	5	316	1.58%
2018/12/04	1	17.05	0	0.00	16.97	1	315	0.32%
2018/12/03	5	17.15	0	0.00	17.15	5	309	1.62%
2018/11/30	5	16.99	0	0.00	16.99	5	307	1.63%
2018/11/29	10	17.00	0	0.00	17.01	10	308	3.24%
2018/11/22	0	17.51	5	17.15	17.15	-5	267	-1.87%
2018/11/21	5	17.88	0	0.00	17.94	5	247	2.02%
2018/11/20	1	17.95	0	0.00	17.95	1	243	0.41%
2018/11/19	1	17.96	0	0.00	18.04	1	227	0.44%
2018/11/09	0	0.00	1	17.75	17.75	-1	218	-0.46%
2018/11/08	0	0.00	2	17.71	17.76	-2	218	-0.92%
2018/11/07	0	0.00	2	17.57	17.61	-2	217	-0.92%
2018/10/24	5	17.35	0	0.00	17.35	5	218	2.29%
2018/07/13	1	17.40	0	0.00	17.41	1	60	1.66%
2018/06/28	4	17.28	0	0.00	17.27	4	64	6.19%
2018/06/27	1	17.39	0	0.00	17.39	1	70	1.41%
2018/05/30	1	17.37	0	0.00	17.29	1	72	1.39%
2018/04/11	0	0.00	1	16.95	16.92	-1	107	-0.93%
2018/04/10	0	0.00	1	16.69	16.88	-1	107	-0.93%
2018/03/12	0	0.00	2	16.94	17.00	-2	103	-1.92%
2018/02/27	1	16.85	0	0.00	16.81	1	118	0.84%
2018/02/05	1	16.62	0	0.00	16.69	1	187	0.53%
2018/01/12	0	0.00	2	16.98	16.98	-2	184	-1.09%