五鼎 (1733)-國泰-敦南券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.60
漲跌
▲0.20
漲幅
+0.60%
成交量
429張
產業
上市生技醫療類股
137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

五鼎 (1733)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
2024/04/24	8	33.73	0	33.70	33.60	8	1,027	0.77%
2024/04/23	1	33.65	1.4	33.41	33.40	-0.4	1,043	-0.04%
2024/04/22	3	33.42	1	33.65	33.45	2	1,065	0.19%
2024/04/19	1.4	33.64	3	33.48	33.50	-1.6	1,110	-0.15%
2024/04/18	4.1	33.81	3	34.15	33.85	1.1	1,113	0.09%
2024/04/17	6.3	34.10	2.1	34.26	34.00	4.2	1,129	0.37%
2024/04/16	14.2	33.44	21.1	33.50	33.75	-6.9	1,160	-0.59%
2024/04/15	6	34.44	7	34.57	34.50	-1	1,198	-0.08%
2024/04/12	9.4	35.17	5.1	35.30	35.00	4.3	1,227	0.35%
2024/04/11	26	35.84	10.9	35.97	35.20	15.1	1,265	1.19%
2024/04/10	20	35.69	17.4	35.76	35.65	2.6	1,310	0.20%
2024/04/09	115.9	35.59	52.7	35.08	34.60	63.1	1,357	4.65%	大買/
2024/04/08	16	37.07	39.9	36.49	37.80	-23.9	1,414	-1.69%
2024/04/03	4.2	34.21	3	34.07	34.40	1.2	1,472	0.08%
2024/04/02	8.2	34.04	6	33.94	34.00	2.2	1,595	0.14%
2024/04/01	2.1	34.30	24	34.26	34.10	-21.9	1,941	-1.13%
2024/03/29	4.2	33.89	0.1	33.75	33.75	4.1	2,067	0.20%
2024/03/28	0	34.00	4	34.10	34.30	-4	2,156	-0.19%
2024/03/27	1	33.85	4	33.77	33.75	-3	2,214	-0.14%
2024/03/26	2.2	34.00	27.1	33.78	33.35	-24.9	2,232	-1.11%
2024/03/25	4.1	34.39	9	34.14	34.10	-4.9	2,256	-0.22%
2024/03/22	4	34.11	24.1	34.06	34.00	-20.1	2,262	-0.89%
2024/03/21	10.3	34.24	11.7	34.29	34.00	-1.4	2,273	-0.06%
2024/03/20	7	34.16	50.1	34.14	34.20	-43.1	2,278	-1.89%
2024/03/19	32.3	33.89	83.5	34.04	34.15	-51.2	2,269	-2.26%
2024/03/18	11.1	32.74	26.3	32.99	33.80	-15.2	2,237	-0.68%
2024/03/15	1	32.25	3	32.10	31.95	-2	2,229	-0.09%
2024/03/14	15	32.15	2.1	32.15	32.30	12.9	2,261	0.57%
2024/03/13	2.2	31.13	7	31.21	31.20	-4.8	2,257	-0.21%
2024/03/12	7.1	31.69	3	31.77	31.65	4.1	2,261	0.18%
2024/03/11	30.1	31.01	3	31.03	31.20	27.1	2,257	1.20%
2024/03/08	19.8	31.79	2.9	32.22	31.55	16.9	2,272	0.74%
2024/03/07	8.4	32.23	1.5	32.34	32.15	6.9	2,269	0.30%
2024/03/06	2.4	32.53	2	32.55	32.45	0.4	2,270	0.02%
2024/03/05	8.2	32.43	29.5	32.27	32.30	-21.4	2,288	-0.93%
2024/03/04	12	32.61	5.5	32.49	32.60	6.5	2,293	0.28%
2024/03/01	16.2	33.07	22	32.93	32.90	-5.9	2,308	-0.25%
2024/02/29	16.2	33.50	2.4	33.80	33.50	13.7	2,306	0.60%
2024/02/27	58.7	34.16	3	34.47	33.80	55.7	2,297	2.42%
2024/02/26	8	34.42	11.6	34.45	34.60	-3.6	2,284	-0.16%
2024/02/23	15.1	33.46	6.1	33.52	33.25	9	2,267	0.40%
2024/02/22	3.7	33.88	14	33.89	33.90	-10.3	2,267	-0.45%
2024/02/21	3	34.28	5	34.21	34.25	-2	2,256	-0.09%
2024/02/20	14.2	34.63	6	34.58	34.40	8.2	2,252	0.36%
2024/02/19	9.6	34.90	11	35.10	34.55	-1.5	2,242	-0.06%
2024/02/16	9.9	34.15	10.2	33.94	34.50	-0.3	2,219	-0.01%
2024/02/15	6	33.91	20	33.67	33.85	-14	2,202	-0.64%
2024/02/05	6.4	32.22	14	32.36	32.65	-7.6	2,177	-0.35%
2024/02/02	19.4	32.67	6	32.58	32.55	13.4	2,172	0.62%
2024/02/01	42	34.03	19.2	34.38	33.75	22.8	2,142	1.07%
2024/01/31	3	33.53	10	33.46	33.30	-7	2,111	-0.33%
2024/01/30	8	33.20	4	33.16	33.10	4	2,097	0.19%
2024/01/29	0.1	32.62	2	32.45	32.50	-1.9	2,074	-0.09%
2024/01/26	4.1	33.16	0	0.00	32.65	4.1	2,068	0.20%
2024/01/25	9.5	33.42	6	33.39	33.25	3.5	2,062	0.17%
2024/01/24	7	33.67	4	34.05	33.70	3	2,052	0.15%
2024/01/23	13.1	33.67	20	33.69	33.60	-6.9	2,041	-0.34%
2024/01/22	30.2	33.37	21	33.25	33.65	9.2	2,030	0.45%
2024/01/19	7	32.95	8.1	33.01	33.40	-1.1	2,016	-0.05%
2024/01/18	2	32.72	5	32.54	32.15	-3	1,993	-0.15%
2024/01/17	2.9	32.16	6	32.21	32.05	-3.1	1,972	-0.16%
2024/01/16	18.4	32.35	2	32.40	32.05	16.4	1,951	0.84%
2024/01/15	51.4	33.97	18	33.86	33.80	33.4	1,927	1.73%
2024/01/12	1.2	32.92	5	32.67	32.70	-3.9	1,877	-0.21%
2024/01/11	15	33.13	7	33.14	33.00	8	1,862	0.43%
2024/01/10	26.5	33.00	14	33.08	33.00	12.5	1,845	0.68%
2024/01/09	29.6	34.07	25	33.96	33.70	4.6	1,808	0.25%
2024/01/08	17.1	35.94	17	36.26	35.50	0	1,752	0.00%
2024/01/05	37.2	37.60	31	37.82	37.05	6.2	1,709	0.36%
2024/01/04	64.3	37.96	19	38.45	37.60	45.3	1,659	2.73%
2024/01/03	40.2	39.64	28.4	39.45	39.10	11.8	1,590	0.74%
2024/01/02	142.5	42.37	156	42.06	41.20	-13.5	1,507	-0.89%	大買/大賣/
2023/12/29	109.2	40.16	115	40.03	40.30	-5.8	1,367	-0.43%	大買/大賣/
2023/12/28	103.7	37.80	119.5	38.04	39.30	-15.8	1,248	-1.26%	大買/大賣/
2023/12/27	354.4	40.91	275.5	40.74	39.30	79	1,121	7.04%	大買/大賣/
2023/12/26	39.2	41.58	79.4	42.01	42.65	-40.3	773	-5.21%
2023/12/25	91.7	38.63	50.2	38.44	38.80	41.5	637	6.52%
2023/12/22	19.2	36.31	11.1	36.35	36.35	8	545	1.47%
2023/12/21	12.1	34.63	7.2	34.59	34.85	5	482	1.03%
2023/12/20	16	34.40	15	34.06	34.50	1	458	0.23%
2023/12/19	5	33.09	15.1	32.63	33.50	-10	422	-2.38%
2023/12/18	4.1	33.45	3	33.64	32.90	1.1	406	0.27%
2023/12/15	5	32.53	3.1	32.47	32.60	1.9	389	0.49%
2023/12/14	1.1	32.54	2	32.55	32.50	-0.9	369	-0.26%
2023/12/13	5.2	32.40	2.7	32.41	32.25	2.4	360	0.67%
2023/12/12	17.1	32.58	19.3	32.65	32.45	-2.3	346	-0.66%
2023/12/11	13	32.12	4.3	32.06	32.15	8.7	313	2.78%
2023/12/08	0	0.00	2.2	30.11	30.30	-2.2	277	-0.80%
2023/12/07	1.1	29.75	1.5	29.91	29.70	-0.4	272	-0.13%
2023/12/06	0	30.12	0.2	30.19	30.10	-0.2	268	-0.08%
2023/12/05	2.2	30.35	13.6	30.22	30.60	-11.4	261	-4.34%
2023/12/04	1.6	29.23	11	29.64	29.70	-9.4	237	-3.98%
2023/12/01	3.4	29.30	3	29.23	29.15	0.4	228	0.18%
2023/11/30	4	29.47	6.1	29.70	29.60	-2	219	-0.93%
2023/11/29	0	29.25	2	29.30	29.35	-2	204	-0.96%
2023/11/28	2.5	29.38	15.1	29.20	29.35	-12.6	195	-6.41%
2023/11/27	4.5	29.08	6	29.06	28.95	-1.5	174	-0.85%
2023/11/24	0.1	28.55	1	28.60	28.55	-0.9	166	-0.57%
2023/11/22	1	28.20	4	28.28	28.30	-3	153	-1.95%
2023/11/21	6.2	28.25	19.1	28.27	28.25	-13	147	-8.82%
2023/11/20	0	0.00	4	27.65	27.75	-4	135	-2.96%
2023/11/17	1	27.40	9.3	27.62	27.75	-8.3	134	-6.19%
2023/11/16	0	0.00	9	27.16	27.35	-9	126	-7.12%
2023/11/14	0	26.85	5	27.00	27.00	-5	123	-4.05%
2023/11/13	0.1	26.80	0	0.00	26.85	0.1	122	0.12%
2023/11/10	0	0.00	3.2	26.99	26.85	-3.2	124	-2.54%
2023/11/09	0	26.90	0	0.00	26.90	0	124	0.01%
2023/11/08	8	27.06	0	0.00	26.95	8	130	6.13%
2023/11/07	0	27.20	0	27.15	27.05	0	130	-0.02%
2023/11/06	0	0.00	0	27.15	27.10	0	131	-0.02%
2023/11/03	2	26.80	5	26.85	26.90	-3	131	-2.27%
2023/11/02	0	26.93	0	0.00	26.70	0	132	0.00%
2023/11/01	0	26.70	0	0.00	26.75	0	133	0.01%
2023/10/31	0	26.94	0	0.00	26.70	0	135	0.01%
2023/10/30	0	26.83	0	0.00	26.90	0	138	0.00%
2023/10/26	0.1	26.51	0	0.00	26.45	0.1	144	0.04%
2023/10/25	1	26.50	0	0.00	26.70	1	148	0.67%
2023/10/24	0	26.58	0	0.00	26.50	0	151	0.00%
2023/10/20	0.1	26.30	0	0.00	26.20	0.1	154	0.07%
2023/10/19	0	26.50	1	26.35	26.25	-1	159	-0.62%
2023/10/18	1	26.25	0	0.00	26.25	1	160	0.62%
2023/10/17	1	26.70	0	0.00	26.60	1	159	0.63%
2023/10/16	0	26.95	0	0.00	26.80	0	160	0.00%
2023/10/12	0	0.00	1	26.70	26.75	-1	167	-0.60%
2023/10/11	2.1	26.71	0	0.00	26.70	2.1	174	1.21%
2023/10/06	2	27.00	0	0.00	27.00	2	177	1.13%
2023/10/05	0.1	26.80	0	0.00	26.80	0.1	184	0.05%
2023/10/04	0	26.80	0	0.00	26.75	0	185	0.00%
2023/10/03	3.1	26.88	0	26.80	26.90	3.1	190	1.63%
2023/10/02	0.2	26.90	2	27.00	26.85	-1.8	192	-0.93%
2023/09/26	0	27.05	0	0.00	27.00	0	205	0.00%
2023/09/25	0	0.00	0	26.95	27.10	0	210	0.00%
2023/09/22	0	0.00	3	26.90	26.85	-3	218	-1.39%
2023/09/21	0	26.80	0	0.00	26.85	0	225	0.00%
2023/09/18	0	0.00	2	27.18	27.10	-2	242	-0.82%
2023/09/15	0	27.45	0	0.00	27.20	0	244	0.00%
2023/09/13	0	27.25	2	27.28	27.30	-2	252	-0.79%
2023/09/11	0	0.00	1.1	27.73	27.30	-1.1	270	-0.40%
2023/09/08	1	27.45	0	0.00	27.45	1	282	0.35%
2023/09/07	0	27.29	1	27.25	27.40	-1	289	-0.34%
2023/09/06	1	27.55	1	27.60	27.45	0	305	0.00%
2023/09/05	0	27.53	2	27.45	27.60	-2	310	-0.64%
2023/09/04	6	27.67	43.1	27.70	27.60	-37.1	325	-11.40%
2023/09/01	0	27.25	0	0.00	27.20	0	331	0.00%
2023/08/30	2	26.90	3	26.87	26.90	-1	394	-0.25%
2023/08/29	0	26.80	3	26.75	26.65	-3	495	-0.60%
2023/08/28	1	26.60	0	0.00	26.65	1	520	0.19%
2023/08/24	1	26.40	0	0.00	26.15	1	519	0.19%
2023/08/22	2	26.25	0	0.00	26.20	2	525	0.38%
2023/08/21	0	26.53	0	0.00	26.00	0	528	0.00%
2023/08/18	0.2	26.25	0	0.00	26.00	0.2	535	0.03%
2023/08/16	1	25.75	0	0.00	26.10	1	539	0.19%
2023/08/15	0	0.00	20	25.88	25.85	-20	539	-3.71%
2023/08/14	10	25.85	0.9	25.92	25.70	9.1	540	1.69%
2023/08/11	0.1	26.40	0	0.00	26.30	0.1	535	0.02%
2023/08/10	0	26.45	20	26.28	26.40	-20	534	-3.74%
2023/08/09	0	0.00	0	26.85	26.45	0	539	-0.01%
2023/08/08	0	0.00	1.1	26.62	26.60	-1.1	538	-0.20%
2023/08/07	1.9	26.62	0	0.00	26.65	1.9	545	0.34%
2023/08/04	0	27.80	0	0.00	26.60	0	548	0.00%
2023/08/02	2	26.30	0	0.00	26.40	2	550	0.36%
2023/08/01	0	0.00	20	26.39	26.50	-20	554	-3.60%
2023/07/31	6	26.43	0.1	26.60	26.30	5.9	560	1.05%
2023/07/28	6	26.53	1.1	26.51	26.60	5	563	0.88%
2023/07/27	1.2	26.80	0	26.60	26.60	1.2	569	0.22%
2023/07/26	0	26.81	4	26.63	26.70	-4	582	-0.68%
2023/07/25	0	0.00	2	26.72	26.80	-2	596	-0.34%
2023/07/24	2.1	26.51	0.1	26.60	26.65	2	594	0.34%
2023/07/21	0	27.20	0	0.00	26.90	0	588	0.00%
2023/07/20	2	27.15	1	27.20	27.10	1	590	0.17%
2023/07/19	1	27.30	0	0.00	27.15	1	593	0.17%
2023/07/18	6.1	26.97	0	27.40	27.10	6.1	597	1.02%
2023/07/17	4	27.41	0.1	27.40	27.35	4	600	0.66%
2023/07/14	0	0.00	1	27.10	27.35	-1	601	-0.17%
2023/07/13	0	0.00	0	26.77	26.60	0	598	0.00%
2023/07/12	1.1	26.61	1	26.55	26.55	0.1	602	0.01%
2023/07/11	0.1	27.00	5	26.90	26.90	-5	603	-0.82%
2023/07/10	11.1	27.11	0	0.00	27.00	11.1	610	1.82%
2023/07/07	1.3	27.26	2	27.45	27.45	-0.7	609	-0.12%
2023/07/06	5	27.55	3	27.53	27.50	2	609	0.33%
2023/07/05	1	27.85	1	28.00	27.70	0	610	0.00%
2023/07/04	5	28.09	4	27.95	27.90	1	608	0.16%
2023/07/03	1.1	28.36	3	28.38	28.20	-1.9	607	-0.31%
2023/06/30	3	28.45	7	28.46	28.45	-4	602	-0.67%
2023/06/29	15	27.74	7	27.94	28.10	8	597	1.34%
2023/06/28	5	27.78	2	27.75	27.65	3	591	0.51%
2023/06/27	3	27.48	1	27.60	27.50	2	590	0.34%
2023/06/26	4.1	27.15	1.2	27.29	27.15	2.9	584	0.49%
2023/06/21	5	27.26	0	0.00	27.35	5	581	0.86%
2023/06/20	8	27.36	1	27.30	27.30	7	579	1.21%
2023/06/19	3.2	27.44	5.3	27.42	27.40	-2.1	578	-0.37%
2023/06/16	2	27.38	1	27.40	27.40	1	576	0.18%
2023/06/15	14.6	27.39	4.1	27.36	27.35	10.5	573	1.83%
2023/06/14	9	28.72	2	28.85	29.00	7	558	1.25%
2023/06/13	5.1	28.62	3	28.64	28.60	2	545	0.37%
2023/06/12	11.6	28.88	9	28.65	28.50	2.5	539	0.47%
2023/06/09	4	29.20	14	29.25	29.25	-10	523	-1.91%
2023/06/08	16.3	29.25	6	29.09	29.05	10.3	521	1.97%
2023/06/07	21	29.43	9.1	29.43	29.35	11.9	514	2.31%
2023/06/06	26.4	29.71	1.1	29.60	29.65	25.3	504	5.02%
2023/06/05	66.4	30.20	103.4	30.14	30.10	-37	489	-7.55%	大賣/
2023/06/02	78.1	29.49	46.1	29.67	29.90	32	446	7.17%
2023/06/01	19.1	27.41	33	28.13	28.25	-13.9	344	-4.04%
2023/05/31	0.1	27.20	0	0.00	27.10	0.1	321	0.02%
2023/05/29	0	27.45	1.1	27.16	27.05	-1.1	322	-0.35%
2023/05/26	7	27.00	0	0.00	27.05	7	323	2.18%
2023/05/25	6	27.24	0	0.00	27.30	6	320	1.88%
2023/05/24	1.1	27.40	1	27.50	27.40	0.1	319	0.03%
2023/05/23	0	27.36	0	0.00	27.35	0	313	0.00%
2023/05/22	0	27.30	0	27.30	27.15	0	314	-0.01%
2023/05/19	0	27.16	0	0.00	26.95	0	313	0.00%
2023/05/18	0	27.25	0	27.05	26.95	0	313	0.00%
2023/05/17	0	27.15	0	0.00	27.05	0	311	0.00%
2023/05/16	0	27.00	0	26.90	26.90	0	313	0.00%
2023/05/15	1	26.50	0	0.00	26.60	1	314	0.32%
2023/05/12	0	27.33	0	0.00	26.95	0	315	0.00%
2023/05/11	0	27.33	0	0.00	27.05	0	321	0.00%
2023/05/10	1	27.20	3.1	27.32	27.50	-2.1	320	-0.65%
2023/05/09	0	27.55	22	27.36	27.35	-22	360	-6.09%
2023/05/08	25.2	28.39	11	28.15	27.75	14.2	369	3.85%
2023/05/05	1	28.10	1	28.15	28.15	0	363	0.00%
2023/05/04	0	0.00	0.8	28.07	28.10	-0.8	359	-0.23%
2023/05/03	5.1	28.08	7	28.02	27.80	-1.9	353	-0.55%
2023/05/02	1	27.71	16	28.19	27.70	-15	344	-4.35%
2023/04/28	1.4	27.67	10	27.74	27.60	-8.6	330	-2.59%
2023/04/27	1	26.80	0	0.00	26.85	1	316	0.32%
2023/04/26	1	26.75	1	26.80	26.85	0	316	0.00%
2023/04/25	0.1	26.70	0	0.00	26.75	0.1	316	0.02%
2023/04/24	1	26.70	0	0.00	26.95	1	315	0.32%
2023/04/21	6	26.73	0	26.70	26.65	6	313	1.91%
2023/04/20	1	27.10	0	0.00	27.10	1	311	0.32%
2023/04/19	0	27.19	2	27.20	27.05	-2	308	-0.65%
2023/04/18	3	26.95	9	26.94	26.95	-6	304	-1.97%
2023/04/17	4	27.17	3	27.13	27.10	1	301	0.34%
2023/04/14	7.1	26.55	3	26.78	26.80	4.1	293	1.41%
2023/04/13	1.1	26.75	5	26.72	26.75	-4	289	-1.36%
2023/04/12	3	26.45	0	0.00	26.40	3	283	1.06%
2023/04/11	4	26.36	0	26.32	26.40	4	284	1.40%
2023/04/10	4	26.38	1	26.30	26.40	3	284	1.05%
2023/04/07	1	26.20	0.1	26.15	26.15	1	283	0.34%
2023/04/06	0	0.00	3	26.23	26.20	-3	297	-1.01%
2023/03/31	0	25.88	0	26.05	25.80	0	295	0.00%
2023/03/30	0	26.00	3	25.80	25.80	-3	295	-1.01%
2023/03/29	0	26.14	0	0.00	25.85	0	295	0.01%
2023/03/28	5	25.75	3.1	25.67	25.65	1.9	302	0.62%
2023/03/27	2	26.13	0	0.00	26.05	2	310	0.65%
2023/03/24	1	26.05	3	26.10	26.15	-2	313	-0.64%
2023/03/23	1	26.05	0	26.10	26.05	1	314	0.32%
2023/03/22	3.1	26.11	1	26.10	26.10	2.1	324	0.66%
2023/03/21	1	25.90	1	25.80	25.85	0	338	0.00%
2023/03/20	1	25.75	0	0.00	25.65	1	344	0.30%
2023/03/17	0	26.00	1	25.55	25.45	-1	345	-0.29%
2023/03/16	5	25.40	2	25.40	25.25	3	348	0.86%
2023/03/15	22	25.71	1	25.75	25.70	21	352	5.96%
2023/03/14	1.2	25.82	3	25.72	25.70	-1.8	359	-0.51%
2023/03/13	2.3	25.37	2	25.60	25.90	0.3	387	0.09%
2023/03/10	2	25.60	0	0.00	25.40	2	390	0.51%
2023/03/09	4	25.99	2	25.95	25.95	2	384	0.52%
2023/03/08	3	26.28	2.2	26.20	26.20	0.8	384	0.20%
2023/03/07	0	27.15	0	27.55	26.35	0	381	0.00%
2023/03/06	1	26.15	2	26.23	26.15	-1	374	-0.27%
2023/03/03	0	26.35	5.1	26.20	26.15	-5.1	376	-1.34%
2023/03/02	0.1	26.11	3	26.02	26.10	-2.9	375	-0.77%
2023/03/01	19	26.00	0	0.00	26.05	19	375	5.07%
2023/02/24	0	26.60	0	0.00	26.15	0	376	0.00%
2023/02/23	0.1	26.05	1	26.15	26.20	-0.9	377	-0.25%
2023/02/22	1	26.05	0	26.00	26.00	1	374	0.27%
2023/02/21	0.1	26.29	1	26.10	26.10	-0.9	372	-0.24%
2023/02/20	4	26.11	4	26.00	26.10	0	371	0.00%
2023/02/17	8	26.02	0	0.00	26.00	8	372	2.15%
2023/02/16	0.1	25.87	1.1	25.94	25.85	-1	372	-0.28%
2023/02/15	6	25.92	0	0.00	25.75	6	374	1.60%
2023/02/14	1	25.85	2	25.70	25.75	-1	375	-0.27%
2023/02/13	0.1	25.90	1	25.80	25.80	-0.9	374	-0.24%
2023/02/10	12	26.23	13	26.05	25.95	-1	373	-0.27%
2023/02/09	2.1	26.45	2.1	26.53	26.40	0	370	0.00%
2023/02/08	9.4	26.43	3	26.45	26.35	6.4	363	1.75%
2023/02/07	32.2	26.46	10	26.51	26.60	22.2	357	6.22%
2023/02/06	0	25.73	2	25.82	26.00	-2	315	-0.64%
2023/02/03	2.1	25.25	1	25.25	25.25	1.1	302	0.35%
2023/02/02	0	25.33	26	25.16	25.30	-26	301	-8.61%
2023/02/01	0	0.00	12	25.06	25.15	-12	299	-4.01%
2023/01/31	2	24.90	17	24.96	25.10	-15	299	-5.00%
2023/01/30	1	24.80	15	24.78	24.80	-14	300	-4.66%
2023/01/13	8	24.82	0	0.00	24.75	8	307	2.60%
2023/01/12	2.5	24.91	0	0.00	24.80	2.5	310	0.80%
2023/01/11	1	25.00	2	25.10	24.90	-1	309	-0.32%
2023/01/10	2	25.00	2	25.00	25.00	0	308	0.01%
2023/01/09	0	0.00	0	25.35	25.20	0	305	0.00%
2023/01/05	3	25.43	3	25.37	25.25	0	310	0.00%
2023/01/04	2	25.55	2	25.48	25.40	0	310	0.00%
2023/01/03	5	25.55	0	0.00	25.45	5	314	1.59%
2022/12/30	0	26.95	1.1	25.68	25.55	-1.1	312	-0.36%
2022/12/29	1.2	25.49	2	25.65	25.55	-0.8	309	-0.26%
2022/12/28	2	26.18	2	25.70	25.65	0	308	0.00%
2022/12/27	1	26.05	0	0.00	26.15	1	306	0.33%
2022/12/26	6	26.36	14	26.54	26.30	-8	303	-2.63%
2022/12/23	2	25.75	3	25.68	25.65	-1	288	-0.34%
2022/12/22	1	25.65	7	25.46	25.70	-6	296	-2.03%
2022/12/21	3	25.55	1	25.45	25.40	2	304	0.66%
2022/12/19	1	26.30	8	26.39	26.45	-7	307	-2.28%
2022/12/16	3	25.50	2	25.63	25.65	1	318	0.31%
2022/12/15	1	26.20	6	25.83	25.65	-5	321	-1.56%
2022/12/14	9	26.13	11	26.15	25.90	-2	320	-0.62%
2022/12/13	15	26.17	4	26.33	26.20	11	312	3.53%
2022/12/12	5	25.98	4	25.73	25.80	1	302	0.33%
2022/12/09	0	0.00	3	25.32	25.30	-3	296	-1.01%
2022/12/08	3	25.55	2	25.35	25.35	1	295	0.35%
2022/12/07	5	25.24	0	0.00	25.30	5	295	1.69%
2022/12/06	2	25.10	9	25.22	25.15	-7	289	-2.41%
2022/12/05	17	25.87	5	25.64	25.50	12	284	4.21%
2022/12/02	2.1	24.82	2	25.10	25.10	0.1	259	0.02%
2022/12/01	3.1	24.50	2	24.35	24.45	1.1	255	0.43%
2022/11/29	0	24.30	0	0.00	24.35	0	287	0.01%
2022/11/28	0	0.00	0	26.70	24.25	0	304	0.00%
2022/11/25	1	24.90	1	24.20	24.30	0	313	0.00%
2022/11/23	0.1	24.21	0	24.20	24.10	0.1	327	0.02%
2022/11/22	2	24.45	3	24.30	24.20	-1	332	-0.30%
2022/11/21	2	24.30	2	24.25	24.40	0	337	0.00%
2022/11/17	0	26.00	0	0.00	24.30	0	357	0.00%
2022/11/16	2	24.20	4	23.98	23.95	-2	365	-0.55%
2022/11/15	1	24.27	1	24.05	24.15	0	376	0.01%
2022/11/11	4	23.90	7	23.99	23.90	-3	381	-0.79%
2022/11/09	1.1	23.95	1	24.10	24.20	0.1	403	0.02%
2022/11/08	2	23.95	2	23.95	23.95	0	409	0.00%
2022/11/07	1	23.65	0	0.00	23.80	1	411	0.24%
2022/11/04	0	23.85	1	23.65	23.65	-1	417	-0.24%
2022/11/02	2	23.55	2	23.70	23.70	0	428	0.00%
2022/10/26	12	23.04	0	0.00	23.10	12	459	2.61%
2022/10/24	0	0.00	0	23.50	23.45	0	537	0.00%
2022/10/21	0	23.20	0	0.00	23.15	0	539	0.00%
2022/10/20	0	23.85	0	0.00	23.40	0	537	0.00%
2022/10/19	0	24.50	0	0.00	24.00	0	535	0.00%
2022/10/14	0	0.00	5	24.35	24.50	-5	547	-0.91%
2022/10/13	2	24.01	0	0.00	23.90	2	550	0.37%
2022/10/11	0.1	24.80	0	0.00	24.85	0.1	548	0.02%
2022/10/07	1	25.40	4.2	25.41	25.45	-3.2	549	-0.58%
2022/10/06	0	25.50	0	0.00	25.65	0	552	0.00%
2022/10/05	0	25.85	0	0.00	25.50	0	559	0.00%
2022/10/04	0	25.67	0	0.00	25.60	0	562	0.01%
2022/09/30	0	0.00	0.8	25.40	25.70	-0.8	597	-0.14%
2022/09/29	1	24.90	1	25.20	25.40	0	605	0.00%
2022/09/28	13.1	24.66	3	24.70	24.55	10.1	612	1.65%
2022/09/27	0	25.50	3	25.43	25.60	-3	618	-0.48%
2022/09/26	16.1	25.54	8	25.53	25.30	8.1	631	1.28%
2022/09/23	17	26.84	6.2	26.43	26.20	10.8	648	1.67%
2022/09/22	6	26.91	2	26.93	26.90	4	656	0.61%
2022/09/21	1	26.41	0	0.00	26.25	1	722	0.14%
2022/09/20	0	26.55	0.1	26.55	26.50	-0.1	729	-0.01%
2022/09/19	13.2	26.36	2.8	26.35	26.25	10.5	730	1.43%
2022/09/16	1.2	26.85	2.1	26.81	26.85	-0.9	724	-0.13%
2022/09/15	2	27.05	0.4	26.99	26.85	1.7	724	0.23%
2022/09/14	1	26.81	1.6	26.94	26.85	-0.6	724	-0.08%
2022/09/12	0	27.05	1	27.05	27.00	-1	731	-0.13%
2022/09/08	2	26.78	35	26.75	27.00	-33	734	-4.49%
2022/09/07	0	27.04	5	26.81	26.80	-5	738	-0.67%
2022/09/06	13	28.13	0	0.00	27.05	13	745	1.75%
2022/09/05	8	28.39	1	28.30	28.70	7	726	0.96%
2022/09/02	6	28.42	5	28.24	28.10	1	715	0.14%
2022/09/01	3	28.08	0	0.00	28.00	3	705	0.43%
2022/08/31	1	28.10	3	28.22	28.25	-2	706	-0.28%
2022/08/30	0	27.73	0	0.00	27.70	0	694	0.00%
2022/08/26	0	0.00	2	27.88	27.55	-2	701	-0.29%
2022/08/25	11	27.87	1	27.70	27.75	10	696	1.44%
2022/08/24	0	0.00	2	27.90	28.00	-2	691	-0.29%
2022/08/23	3	27.70	0	0.00	27.45	3	677	0.44%
2022/08/22	13	27.60	2	27.55	27.65	11	671	1.64%
2022/08/19	15	27.26	2	27.35	27.25	13	662	1.96%
2022/08/18	1	27.20	0	0.00	27.20	1	668	0.15%
2022/08/17	2	26.90	1	27.55	26.80	1	664	0.15%
2022/08/16	3	27.05	3	27.53	27.15	0	654	0.00%
2022/08/15	2	27.15	5	27.10	27.10	-3	643	-0.47%
2022/08/12	0	27.49	2	27.23	27.25	-2	637	-0.31%
2022/08/11	2	26.85	8	26.92	27.25	-6	640	-0.94%
2022/08/10	0	26.80	2	26.80	26.80	-2	639	-0.31%
2022/08/09	1	26.46	3	26.68	26.80	-2	644	-0.31%
2022/08/08	10	26.29	1.1	26.46	26.60	8.9	656	1.36%
2022/08/05	5	26.42	0	0.00	26.60	5	664	0.76%
2022/08/04	1	26.25	11	26.20	26.65	-10	675	-1.48%
2022/08/03	0	27.00	1	26.65	26.35	-1	697	-0.14%
2022/08/02	5	26.90	5	26.79	27.00	0	762	0.00%
2022/08/01	32	28.01	51.7	27.80	27.50	-19.7	843	-2.34%
2022/07/29	36.1	27.96	3	27.78	27.90	33.1	791	4.18%
2022/07/28	0	0.00	1	27.30	27.10	-1	772	-0.13%
2022/07/27	0.1	27.05	4.1	27.11	27.20	-4	775	-0.52%
2022/07/26	2.1	27.01	2	26.90	27.05	0.1	775	0.01%
2022/07/25	6	26.70	9	27.11	27.25	-3	781	-0.38%
2022/07/22	4	26.70	2	26.75	26.70	2	781	0.26%
2022/07/21	2	26.45	1	26.50	26.50	1	785	0.13%
2022/07/20	0	26.80	5	26.65	26.70	-5	795	-0.63%
2022/07/19	1	26.15	1	26.40	26.75	0	814	0.00%
2022/07/18	12	26.41	3	26.20	26.45	9	852	1.06%
2022/07/15	1	25.65	2	25.80	25.90	-1	909	-0.11%
2022/07/14	1	25.60	0	0.00	25.75	1	950	0.11%
2022/07/13	0	26.25	7	25.99	25.80	-7	962	-0.73%
2022/07/12	3	25.95	0	0.00	26.00	3	998	0.30%
2022/07/11	19	27.10	7	26.50	26.55	12	996	1.21%
2022/07/08	18	27.76	5	27.90	27.50	13	985	1.32%
2022/07/07	13.1	27.40	3	27.43	27.50	10.1	974	1.04%
2022/07/06	7.1	27.25	23	27.38	27.10	-15.9	965	-1.65%
2022/07/05	1.2	27.04	4	27.34	27.35	-2.8	958	-0.29%
2022/07/04	3	26.92	3	26.92	26.85	0	948	0.00%
2022/07/01	40.1	27.13	44	26.91	26.35	-3.9	939	-0.41%
2022/06/30	21.1	27.25	13	27.17	27.00	8.1	916	0.88%
2022/06/29	44.1	27.17	75.1	27.31	27.20	-31	906	-3.42%
2022/06/28	15	26.52	9	26.18	26.45	6	840	0.71%
2022/06/27	0	26.15	8	26.14	26.05	-8	836	-0.95%
2022/06/23	0	25.45	0	0.00	25.30	0	836	0.00%
2022/06/22	1.1	25.40	0	0.00	25.10	1.1	836	0.13%
2022/06/21	0	0.00	2	25.40	25.80	-2	835	-0.24%
2022/06/20	0	25.37	3	24.95	25.00	-3	834	-0.36%
2022/06/17	0	25.70	1	25.50	25.50	-1	826	-0.12%
2022/06/16	3.1	25.92	0	0.00	25.60	3.1	825	0.37%
2022/06/15	4	26.95	0	0.00	26.95	4	816	0.49%
2022/06/14	1	26.65	0	0.00	26.70	1	807	0.13%
2022/06/13	12.1	26.65	1	26.85	26.75	11.1	805	1.37%
2022/06/09	5	27.14	0	0.00	27.05	5	799	0.63%
2022/06/08	0	26.70	2	26.65	26.70	-2	793	-0.25%
2022/06/07	2	26.75	0	0.00	26.70	2	790	0.26%
2022/06/06	1.1	26.85	1	26.45	26.85	0.1	783	0.01%
2022/06/02	0	26.10	1	26.20	26.30	-1	779	-0.12%
2022/06/01	1	26.01	0	0.00	26.05	1	783	0.13%
2022/05/31	0	26.05	0	0.00	25.95	0	789	0.01%
2022/05/30	3	26.00	0	26.25	26.15	3	793	0.38%
2022/05/27	0	25.90	0	0.00	25.70	0	794	0.00%
2022/05/26	0	26.10	0	0.00	25.60	0	795	0.00%
2022/05/25	1	25.90	0	0.00	26.05	1	789	0.13%
2022/05/23	0	26.06	0	26.15	26.10	0	791	0.00%
2022/05/20	0	26.05	0	0.00	26.00	0	793	0.00%
2022/05/18	1	26.30	0	0.00	26.10	1	790	0.13%
2022/05/17	0	26.06	1	26.10	26.10	-1	786	-0.13%
2022/05/16	1	26.39	1	25.85	26.15	0	778	0.00%
2022/05/13	1	26.05	1	26.05	26.05	0	762	0.00%
2022/05/12	8	26.31	2	26.25	26.30	6	764	0.79%
2022/05/11	7	26.69	3	26.77	26.55	4	757	0.53%
2022/05/10	39.1	27.80	51	27.33	27.50	-11.9	737	-1.61%
2022/05/09	42.1	27.94	48	28.36	27.80	-5.9	677	-0.87%
2022/05/06	0.1	26.25	5	26.30	26.25	-4.9	587	-0.84%
2022/05/05	0	26.55	1	26.60	26.50	-1	598	-0.17%
2022/05/04	2	26.75	1	26.65	26.50	1	594	0.17%
2022/05/03	6	27.22	1	27.05	27.05	5	590	0.85%
2022/04/29	0.1	27.19	4	27.60	27.15	-3.9	601	-0.64%
2022/04/28	1.1	26.76	2	27.20	27.10	-0.9	598	-0.15%
2022/04/27	1	26.75	1	26.80	26.55	0	596	0.00%
2022/04/26	0	27.35	13	26.82	26.70	-13	597	-2.17%
2022/04/25	14.1	27.64	14	27.29	27.15	0.1	615	0.02%
2022/04/22	20.1	28.64	28	28.63	28.35	-7.9	619	-1.28%
2022/04/21	44.1	28.70	27.1	28.44	28.70	17	594	2.86%
2022/04/20	17.1	27.54	36.2	27.86	27.25	-19	555	-3.43%
2022/04/19	5.2	26.70	6	26.93	26.70	-0.9	521	-0.16%
2022/04/18	28	27.29	41	27.44	27.20	-13	533	-2.44%
2022/04/15	1	26.45	0	0.00	26.30	1	501	0.20%
2022/04/14	1	25.95	1	26.15	26.30	0	503	0.00%
2022/04/13	2	25.93	5	25.90	25.70	-3	499	-0.60%
2022/04/11	5	26.14	2.1	26.11	25.80	2.9	497	0.59%
2022/04/08	2	26.30	2	26.20	26.30	0	494	0.00%
2022/04/06	1	26.00	1	26.10	26.25	0	497	0.00%
2022/04/01	15	26.49	6	26.29	26.15	9	495	1.82%
2022/03/31	2	26.10	0	0.00	26.15	2	479	0.42%
2022/03/28	6	25.20	1	25.30	25.35	5	489	1.02%
2022/03/25	0	26.00	0	26.00	25.55	0	492	0.00%
2022/03/24	0	26.37	2	25.80	25.75	-2	496	-0.40%
2022/03/23	0	26.95	0	0.00	25.80	0	497	0.00%
2022/03/22	0	25.96	0	0.00	25.80	0	497	0.00%
2022/03/21	2	25.73	0	0.00	25.75	2	497	0.40%
2022/03/18	0	25.78	0.1	25.30	25.40	-0.1	496	-0.02%
2022/03/17	0	25.40	0	25.30	25.30	0	500	0.00%
2022/03/16	0	25.40	0	0.00	25.10	0	501	0.00%
2022/03/15	0	25.70	0	26.50	25.00	0	501	0.00%
2022/03/14	0.1	25.34	0	0.00	25.35	0.1	502	0.02%
2022/03/11	0	25.65	0	0.00	25.25	0	503	0.00%
2022/03/10	0	27.77	0	0.00	25.65	0	502	0.00%
2022/03/09	0	25.40	0	0.00	25.40	0	514	0.00%
2022/03/08	0	25.66	0	0.00	25.15	0	513	0.00%
2022/03/07	1	26.00	8	25.53	25.45	-7	508	-1.38%
2022/03/04	5	26.15	0	0.00	26.20	5	503	0.99%
2022/03/03	0	25.70	0	0.00	26.00	0	497	0.00%
2022/03/02	0	26.15	0	0.00	25.35	0	494	0.00%
2022/03/01	0	25.70	0	0.00	25.65	0	491	0.00%
2022/02/25	0	26.90	0	0.00	25.35	0	490	0.00%
2022/02/24	0	26.95	0	0.00	25.25	0	488	0.00%
2022/02/23	1	25.75	4	25.75	25.60	-3	485	-0.62%
2022/02/22	0	26.80	0	0.00	25.65	0	491	0.00%
2022/02/21	0	0.00	1	25.60	25.90	-1	488	-0.20%
2022/02/17	1	25.70	5	25.85	25.60	-4	484	-0.83%
2022/02/16	0	0.00	2	25.95	25.85	-2	482	-0.41%
2022/02/15	0	0.00	5	25.66	25.65	-5	486	-1.03%
2022/02/14	2	25.55	0	0.00	25.50	2	489	0.41%
2022/02/11	2	26.20	1.1	25.93	25.90	1	482	0.20%
2022/02/10	0	26.80	0	0.00	26.35	0	470	0.00%
2022/02/08	0	26.95	4	27.00	27.05	-4	456	-0.88%
2022/02/07	1.1	27.00	10.3	27.05	27.05	-9.2	453	-2.04%
2022/01/25	0	26.80	0	0.00	26.40	0	435	0.01%
2022/01/24	0.1	26.20	5	26.60	26.60	-4.9	433	-1.13%
2022/01/21	0.1	26.41	0	0.00	26.25	0.1	418	0.01%
2022/01/20	1	26.55	1	26.60	26.55	0	412	0.00%
2022/01/19	2	26.25	4	26.51	26.75	-2	409	-0.49%
2022/01/18	8	26.84	8.2	27.11	26.50	-0.2	400	-0.04%
2022/01/17	22.2	27.48	34	27.78	27.50	-11.8	368	-3.21%
2022/01/14	2	27.07	18	27.15	27.05	-16	341	-4.68%
2022/01/13	7.1	26.99	15	27.01	26.65	-7.9	326	-2.41%
2022/01/12	4	26.63	4	26.63	26.70	0	304	0.00%
2022/01/11	3	26.53	3	26.20	26.50	0	291	0.00%
2022/01/10	9	26.07	1	26.05	26.05	8	264	3.03%
2022/01/07	0	0.00	3	25.65	25.50	-3	252	-1.19%
2022/01/06	4	25.69	2	25.75	25.65	2	244	0.82%
2022/01/05	0	0.00	0	25.55	25.75	0	241	0.00%
2022/01/04	3	25.63	1	25.70	25.70	2	238	0.84%
2022/01/03	4	25.89	1	26.05	25.65	3	232	1.29%
2021/12/30	0	25.95	1	25.95	26.00	-1	227	-0.43%
2021/12/29	0	0.00	1	25.50	26.05	-1	222	-0.45%
2021/12/28	1	25.55	0	0.00	25.45	1	216	0.46%
2021/12/27	3	25.47	0	0.00	25.40	3	214	1.40%
2021/12/24	0	0.00	4	25.40	25.45	-4	213	-1.87%
2021/12/23	1	25.55	9	25.54	25.45	-8	210	-3.81%
2021/12/22	8	25.25	3	25.20	25.20	5	202	2.47%
2021/12/21	1	24.60	0	0.00	24.75	1	192	0.52%
2021/12/20	0	0.00	1	24.50	24.75	-1	188	-0.53%
2021/12/17	1	24.40	0	0.00	24.45	1	181	0.55%
2021/12/16	0	0.00	1	24.55	24.45	-1	179	-0.56%
2021/12/15	0	0.00	6	24.57	24.45	-6	177	-3.37%
2021/12/13	4	24.60	0	0.00	24.60	4	172	2.33%
2021/12/09	0	24.40	1	24.35	24.35	-1	165	-0.60%
2021/12/08	1	24.40	0	0.00	24.30	1	163	0.61%
2021/12/07	8	24.28	0	0.00	24.30	8	157	5.08%
2021/12/06	1	24.50	0	0.00	24.40	1	156	0.64%
2021/12/03	2	24.55	4	24.60	24.45	-2	153	-1.30%
2021/11/30	1	23.80	0	0.00	23.65	1	140	0.71%
2021/11/26	2	23.88	4	23.85	23.90	-2	137	-1.45%
2021/11/24	1	23.95	0	0.00	23.95	1	134	0.74%
2021/11/23	2.3	23.90	2	24.05	23.75	0.3	133	0.23%
2021/11/22	2	23.80	0	0.00	24.05	2	131	1.52%
2021/11/19	0	0.00	1	24.40	23.80	-1	129	-0.77%
2021/11/17	1	23.85	0	0.00	23.95	1	120	0.83%
2021/11/15	0	23.90	1	23.75	23.85	-1	121	-0.82%
2021/11/11	0	0.00	3	23.95	23.90	-3	118	-2.54%
2021/11/10	1	23.50	1	23.40	23.70	0	117	0.00%
2021/11/08	0	23.10	0	0.00	23.15	0	111	0.00%
2021/11/04	0	0.00	1	23.15	23.10	-1	115	-0.86%
2021/11/03	1	23.05	0	0.00	23.10	1	124	0.81%
2021/11/01	1	23.00	0	0.00	23.15	1	126	0.79%
2021/10/27	0	0.00	0	23.20	23.15	0	127	0.00%
2021/10/22	0	23.05	0	0.00	23.00	0	131	0.00%
2021/10/20	0	0.00	0.1	23.00	22.95	-0.1	129	-0.06%
2021/10/19	0	0.00	0	22.90	22.90	0	130	0.00%
2021/10/14	0	22.80	1	22.70	22.85	-1	136	-0.72%
2021/10/13	0	22.80	0	0.00	22.80	0	139	0.00%
2021/10/12	0	0.00	0.1	22.75	22.80	-0.1	141	-0.09%
2021/10/08	0	0.00	0	22.80	22.75	0	143	0.00%
2021/10/07	0	0.00	0	23.00	22.75	0	147	0.00%
2021/10/05	0	0.00	3	22.60	22.55	-3	158	-1.89%
2021/10/04	0	25.00	1	22.70	22.65	-1	159	-0.63%
2021/09/30	0	0.00	2	23.13	23.10	-2	159	-1.25%
2021/09/27	1	23.20	0	0.00	23.25	1	166	0.60%
2021/09/24	0	23.20	0	0.00	23.00	0	168	0.00%
2021/09/16	0	0.00	1	22.80	22.85	-1	179	-0.56%
2021/09/15	0	0.00	1	22.80	22.80	-1	181	-0.55%
2021/09/10	5	22.75	0	0.00	22.85	5	189	2.63%
2021/09/09	1	22.80	0	0.00	22.80	1	191	0.52%
2021/09/03	2	22.90	0	0.00	22.90	2	229	0.87%
2021/09/01	0	23.00	0	0.00	22.80	0	234	0.00%
2021/08/31	0	22.85	0	0.00	22.80	0	236	0.00%
2021/08/26	1	22.70	0	0.00	22.70	1	246	0.41%
2021/08/20	5	22.55	0	0.00	22.50	5	259	1.92%
2021/08/18	0	0.00	5	22.72	22.80	-5	272	-1.83%
2021/08/17	0	22.95	0	0.00	22.85	0	273	0.00%
2021/08/16	0	0.00	1	23.85	23.90	-1	274	-0.36%
2021/08/12	0	0.00	2	24.30	24.15	-2	274	-0.73%
2021/08/10	5	24.69	6	24.45	24.35	-1	283	-0.35%
2021/08/09	0	0.00	0.1	24.70	24.65	-0.1	301	-0.03%
2021/08/06	1	24.15	2	24.13	24.05	-1	357	-0.28%
2021/08/05	5	24.11	1	24.15	24.10	4	421	0.95%
2021/08/04	6	24.08	1	24.15	24.05	5	451	1.11%
2021/08/03	0	0.00	1	24.15	24.00	-1	465	-0.21%
2021/08/02	0	0.00	2	24.10	24.00	-2	468	-0.43%
2021/07/30	0	0.00	1	24.10	23.95	-1	472	-0.21%
2021/07/29	0	24.30	14	23.96	24.00	-14	477	-2.93%
2021/07/28	0	24.05	1	24.00	23.95	-1	485	-0.20%
2021/07/27	0	0.00	1	24.10	24.05	-1	501	-0.20%
2021/07/26	1.2	24.22	2	24.15	24.15	-0.8	532	-0.15%
2021/07/23	0	0.00	6	24.13	24.15	-6	545	-1.10%
2021/07/22	9	23.89	2	24.03	23.95	7	558	1.25%
2021/07/21	0	0.00	5	24.05	23.95	-5	571	-0.88%
2021/07/20	1	24.10	3.1	24.18	24.05	-2	580	-0.35%
2021/07/19	0	0.00	2.1	24.05	24.10	-2.1	584	-0.35%
2021/07/16	0	0.00	3	24.12	24.10	-3	597	-0.50%
2021/07/15	0	0.00	1	24.10	24.05	-1	616	-0.16%
2021/07/14	3.1	23.63	3	23.90	23.95	0.1	620	0.02%
2021/07/13	8	23.66	0	0.00	23.60	8	626	1.28%
2021/07/12	3.1	23.89	0	0.00	23.85	3.1	625	0.50%
2021/07/09	0	24.00	0	24.00	24.05	0	620	0.00%
2021/07/08	1	24.10	0	0.00	24.15	1	623	0.16%
2021/07/07	0	0.00	1	24.15	24.15	-1	628	-0.16%
2021/07/06	1	24.00	0	0.00	24.05	1	636	0.16%
2021/07/05	3	24.02	0	0.00	24.10	3	641	0.47%
2021/07/01	1	24.05	1	24.25	24.05	0	644	0.00%
2021/06/30	2	24.18	0	0.00	24.25	2	653	0.31%
2021/06/29	2	24.20	0	0.00	24.15	2	655	0.31%
2021/06/28	0	25.00	2	24.25	24.25	-2	656	-0.30%
2021/06/25	0	0.00	16	24.25	24.35	-16	660	-2.42%
2021/06/24	0	0.00	4	24.30	24.30	-4	661	-0.60%
2021/06/23	8	24.10	0.1	24.10	24.10	8	664	1.20%
2021/06/22	2	24.15	0	0.00	24.15	2	664	0.30%
2021/06/21	7.1	24.32	0	24.00	24.20	7.1	666	1.06%
2021/06/18	2.1	24.55	5	24.57	24.55	-3	667	-0.44%
2021/06/17	1	24.65	2	24.88	24.80	-1	682	-0.15%
2021/06/16	1	24.55	1	24.70	24.65	0	667	0.00%
2021/06/15	0	0.00	2	24.60	24.70	-2	663	-0.30%
2021/06/11	0	24.20	3	24.33	24.35	-3	658	-0.46%
2021/06/10	1	24.15	3	24.20	24.20	-2	655	-0.31%
2021/06/09	0.1	23.95	3	23.95	24.05	-3	652	-0.45%
2021/06/08	2	24.00	0	0.00	24.05	2	651	0.31%
2021/06/07	3	23.92	0	0.00	24.10	3	651	0.46%
2021/06/04	0	0.00	1	23.95	24.00	-1	649	-0.15%
2021/06/03	0	24.00	0.1	24.18	24.05	-0.1	648	-0.02%
2021/06/02	0	24.00	1	24.00	24.00	-1	646	-0.15%
2021/05/31	2	23.95	2	24.00	23.90	0	641	0.00%
2021/05/28	0.7	24.00	1	24.10	24.15	-0.3	638	-0.04%
2021/05/27	0	0.00	11	24.00	24.00	-11	635	-1.73%
2021/05/26	1	24.00	0	0.00	24.00	1	633	0.16%
2021/05/25	0	0.00	0	24.00	23.90	0	625	0.00%
2021/05/20	1	23.65	2	23.75	23.65	-1	629	-0.16%
2021/05/19	1	23.40	1	23.80	23.95	0	630	0.00%
2021/05/18	0	0.00	2	23.38	23.65	-2	627	-0.32%
2021/05/17	5	23.44	17	23.79	22.90	-12	621	-1.93%
2021/05/14	28.1	26.04	26	24.79	25.00	2.1	602	0.35%
2021/05/13	27.2	25.67	19	25.39	25.90	8.2	537	1.53%
2021/05/12	0	0.00	2	24.20	23.55	-2	472	-0.42%
2021/05/07	0	0.00	0	24.90	24.45	0	425	0.00%
2021/05/06	3	24.62	0	24.35	24.40	3	423	0.71%
2021/05/05	1	24.90	5	24.45	24.40	-4	416	-0.96%
2021/05/04	2.1	25.39	4	24.45	24.60	-1.9	409	-0.46%
2021/05/03	5	25.88	3	25.80	25.80	2	397	0.50%
2021/04/29	0	0.00	3	25.67	25.75	-3	367	-0.82%
2021/04/27	1	25.40	5	25.35	25.40	-4	348	-1.15%
2021/04/26	0	24.95	2	25.05	25.05	-2	334	-0.60%
2021/04/23	1	24.30	1	24.55	24.60	0	325	0.00%
2021/04/22	2	24.60	3	25.28	24.60	-1	321	-0.31%
2021/04/21	12	25.20	6.2	25.05	25.20	5.8	307	1.89%
2021/04/20	0	0.00	2	24.60	24.65	-2	288	-0.69%
2021/04/19	0	25.00	1	24.55	24.60	-1	284	-0.36%
2021/04/16	1	24.50	0	24.67	24.45	1	281	0.35%
2021/04/15	2	24.28	0	0.00	24.30	2	282	0.71%
2021/04/14	0	0.00	4	24.36	24.15	-4	285	-1.40%
2021/04/13	1	24.45	0	0.00	24.40	1	287	0.35%
2021/04/12	1	24.80	5	24.84	24.80	-4	284	-1.41%
2021/04/09	0	24.25	1	24.25	24.25	-1	279	-0.36%
2021/04/08	3	24.37	3	24.38	24.35	0	281	0.00%
2021/04/07	0	24.35	1	24.35	24.45	-1	279	-0.36%
2021/04/06	3	24.08	3	24.28	24.35	0	281	0.00%
2021/04/01	1	23.95	0	0.00	24.05	1	280	0.36%
2021/03/31	0	0.00	19	23.93	24.05	-19	277	-6.84%
2021/03/30	2	23.98	0	0.00	23.90	2	276	0.72%
2021/03/29	0	0.00	19	24.10	24.15	-19	273	-6.95%
2021/03/26	3	24.00	0	24.00	24.10	3	271	1.10%
2021/03/25	5	24.06	3	24.08	24.10	2	285	0.71%
2021/03/24	5	24.07	1	24.10	24.10	4	289	1.39%
2021/03/23	6.1	24.09	2	24.10	24.10	4.1	286	1.42%
2021/03/22	16.2	23.85	3	24.05	24.15	13.2	285	4.63%
2021/03/19	0	24.20	0	0.00	23.65	0	273	0.00%
2021/03/18	4	23.39	1	23.45	23.40	3	267	1.13%
2021/03/17	15	23.30	0	0.00	23.35	15	268	5.59%
2021/03/16	2	23.28	0	0.00	23.20	2	269	0.75%
2021/03/15	0	23.92	0	0.00	23.40	0	272	0.00%
2021/03/12	1	23.25	0	0.00	23.25	1	274	0.37%
2021/03/11	0	23.42	0	0.00	23.10	0	276	0.01%
2021/03/10	0	23.98	0	0.00	22.95	0	275	0.00%
2021/03/09	0	23.40	0	0.00	23.20	0	273	0.00%
2021/03/08	0	24.58	0	23.95	22.95	0	272	0.00%
2021/03/05	0	23.00	2	22.90	22.90	-2	273	-0.73%
2021/03/04	0	25.40	0	0.00	23.05	0	279	0.00%
2021/03/02	9	23.27	0	0.00	23.25	9	284	3.16%
2021/02/26	0	0.00	1	23.30	23.25	-1	286	-0.35%
2021/02/25	0	0.00	2	23.48	23.55	-2	285	-0.70%
2021/02/24	1	23.40	3	23.35	23.40	-2	282	-0.71%
2021/02/23	2	23.20	0	0.00	23.35	2	281	0.71%
2021/02/22	1	23.31	0	0.00	23.35	1	278	0.38%
2021/02/19	1	22.50	0	0.00	22.75	1	272	0.37%
2021/02/17	0	22.25	0	22.25	22.35	0	271	0.00%
2021/02/04	2	21.75	0	0.00	21.80	2	268	0.75%
2021/02/03	0	22.15	0	0.00	21.85	0	268	0.00%
2021/02/02	0	22.00	0	0.00	21.90	0	268	0.02%
2021/02/01	5	21.90	0	0.00	21.85	5	267	1.87%
2021/01/29	2	22.05	0	0.00	22.05	2	267	0.75%
2021/01/28	0	22.20	0	0.00	22.20	0	266	0.00%
2021/01/27	0	22.55	0	0.00	22.30	0	264	0.00%
2021/01/26	0	22.45	0	0.00	22.55	0	264	0.00%
2021/01/25	9	22.30	3	22.85	22.85	6	264	2.27%
2021/01/21	0	0.00	1	21.90	21.90	-1	257	-0.39%
2021/01/20	5	22.00	0	0.00	21.85	5	254	1.96%
2021/01/19	6	22.40	3	22.42	22.40	3	251	1.19%
2021/01/18	1	22.50	0	0.00	22.40	1	251	0.40%
2021/01/15	10	22.70	1	22.70	22.65	9	249	3.61%
2021/01/13	2	22.85	1	22.75	22.90	1	247	0.40%
2021/01/12	2	22.85	2	22.50	22.80	0	246	0.00%
2021/01/11	0	22.95	0	0.00	22.50	0	244	0.00%
2021/01/08	2	22.95	3	22.95	22.95	-1	238	-0.42%
2021/01/07	3	23.30	5	23.25	23.30	-2	235	-0.85%
2021/01/06	2	23.30	0	0.00	23.20	2	233	0.86%
2021/01/05	1	23.70	0	0.00	23.65	1	229	0.44%
2021/01/04	5	23.70	0	0.00	23.75	5	227	2.20%
2020/12/31	0	23.85	0	0.00	23.70	0	223	0.00%
2020/12/30	0	24.40	1	23.90	23.85	-1	214	-0.47%
2020/12/29	8	23.81	4	23.75	23.85	4	211	1.88%
2020/12/28	10	23.90	0	0.00	24.00	10	206	4.85%
2020/12/25	10	24.00	0	0.00	24.05	10	195	5.11%
2020/12/23	1	24.05	0	0.00	24.20	1	192	0.52%
2020/12/22	5	24.05	0	0.00	24.00	5	192	2.59%
2020/12/21	2	24.05	1	23.90	24.05	1	194	0.53%
2020/12/17	2	24.10	5	24.05	24.05	-3	175	-1.71%
2020/12/16	1	24.10	0	0.00	24.05	1	175	0.57%
2020/12/15	10	24.00	3	24.03	24.05	7	174	4.02%
2020/12/14	1	24.15	0	0.00	24.10	1	171	0.58%
2020/12/11	12	24.07	0	0.00	24.00	12	173	6.93%
2020/12/09	11	24.15	0	0.00	24.20	11	170	6.45%
2020/12/07	5	24.85	1	24.65	24.65	4	168	2.37%
2020/12/03	1	24.90	0	0.00	24.90	1	168	0.60%
2020/12/02	1	25.05	0	0.00	25.05	1	169	0.59%
2020/11/30	13	25.41	4	25.43	25.35	9	172	5.21%
2020/11/27	12	24.98	0	0.00	25.05	12	170	7.03%
2020/11/26	3	24.68	0	0.00	24.70	3	167	1.79%
2020/11/25	5	24.52	0	0.00	24.65	5	167	3.00%
2020/11/20	1	24.30	0	0.00	24.40	1	176	0.57%
2020/11/19	0	0.00	3	24.23	24.35	-3	177	-1.69%
2020/11/17	2	24.18	2	24.05	24.10	0	189	0.00%
2020/11/12	0	25.00	0	0.00	24.55	0	204	0.00%
2020/11/11	0	0.00	4	24.40	24.45	-4	209	-1.91%
2020/11/09	0	24.00	7	24.27	24.20	-7	213	-3.28%
2020/11/06	0	0.00	1	24.30	24.25	-1	216	-0.46%
2020/11/05	0	0.00	1	24.20	24.20	-1	220	-0.45%
2020/11/03	0	0.00	1	24.20	24.20	-1	235	-0.43%
2020/10/28	4	24.20	0	0.00	24.30	4	298	1.34%
2020/10/27	0	0.00	1	24.30	24.30	-1	306	-0.33%
2020/10/26	3	24.25	1	24.15	24.20	2	317	0.63%
2020/10/23	0	24.10	2	23.98	23.95	-2	319	-0.63%
2020/10/22	0	0.00	6	23.88	23.95	-6	323	-1.85%
2020/10/21	14	23.81	4	23.89	23.85	10	333	2.99%
2020/10/20	0	0.00	2	23.95	23.95	-2	339	-0.59%
2020/10/15	1	23.90	4	24.04	24.00	-3	352	-0.85%
2020/10/13	5	24.04	0	0.00	24.15	5	372	1.34%
2020/10/12	0	24.60	1	24.55	24.40	-1	374	-0.27%
2020/10/08	0	0.00	5	24.79	24.85	-5	382	-1.31%
2020/10/07	0	0.00	1	24.90	25.00	-1	399	-0.25%
2020/10/05	0	0.00	2	25.33	25.40	-2	456	-0.44%
2020/09/30	1	24.30	0	0.00	25.50	1	557	0.18%
2020/09/25	10	24.15	6	24.15	24.20	4	631	0.63%
2020/09/24	10	24.65	0	0.00	24.45	10	640	1.56%
2020/09/23	10	24.90	0	0.00	25.05	10	646	1.55%
2020/09/22	10	25.00	0	0.00	25.15	10	656	1.52%
2020/09/14	1	25.20	0	0.00	25.55	1	731	0.14%
2020/09/11	2	25.45	0	0.00	25.40	2	817	0.24%
2020/09/09	0	0.00	1	25.90	25.95	-1	894	-0.11%
2020/09/07	1	25.75	6	25.70	25.60	-5	943	-0.53%
2020/09/04	2	25.63	0	0.00	25.80	2	958	0.21%
2020/09/03	0	0.00	2	26.05	26.00	-2	971	-0.21%
2020/08/27	2	26.50	0	0.00	26.45	2	986	0.20%
2020/08/26	1	26.65	0	0.00	26.80	1	987	0.10%
2020/08/24	0	0.00	2	26.25	26.20	-2	989	-0.20%
2020/08/20	7	26.24	0	0.00	26.15	7	993	0.70%
2020/08/18	0	0.00	1	27.00	27.00	-1	1,012	-0.10%
2020/08/17	1	26.70	0	0.00	27.05	1	1,024	0.10%
2020/08/11	0	0.00	1	28.40	27.50	-1	1,195	-0.08%
2020/08/06	0	0.00	2	29.00	28.25	-2	1,231	-0.16%
2020/08/05	2	28.38	3	28.20	28.40	-1	1,224	-0.08%
2020/08/04	14	27.51	6	28.71	28.85	8	1,221	0.65%
2020/08/03	3	26.72	0	0.00	27.00	3	1,194	0.25%
2020/07/31	6	27.03	1	26.90	26.65	5	1,196	0.42%
2020/07/29	1	25.65	0	0.00	25.60	1	1,203	0.08%
2020/07/27	0	0.00	2	25.40	25.40	-2	1,209	-0.17%
2020/07/24	1	26.45	0	0.00	26.25	1	1,203	0.08%
2020/07/22	23	27.65	13	27.27	27.35	10	1,200	0.83%
2020/07/21	8	27.00	10	27.18	26.95	-2	1,199	-0.17%
2020/07/20	1	27.05	1	26.45	27.05	0	1,196	0.00%
2020/07/17	1	26.95	2	27.33	26.80	-1	1,193	-0.08%
2020/07/16	1	28.00	1	28.15	28.00	0	1,181	0.00%
2020/07/14	2	29.15	3	28.33	28.00	-1	1,173	-0.09%
2020/07/13	4	29.05	4	29.50	28.55	0	1,159	0.00%
2020/07/10	4	29.44	13	29.24	29.05	-9	1,144	-0.79%
2020/07/09	18	29.72	11	30.15	29.90	7	1,112	0.63%
2020/07/08	2	28.23	1	28.35	28.25	1	1,011	0.10%
2020/07/06	0	0.00	1	26.40	26.45	-1	953	-0.10%
2020/07/03	0	0.00	3	26.28	26.30	-3	949	-0.32%
2020/07/02	2	26.75	0	0.00	26.75	2	944	0.21%
2020/07/01	0	0.00	1	26.70	27.00	-1	943	-0.11%
2020/06/30	1	27.60	4	27.60	27.50	-3	934	-0.32%
2020/06/29	1	27.60	0	0.00	27.65	1	929	0.11%
2020/06/22	8	27.59	0	0.00	27.40	8	916	0.87%
2020/06/19	4	27.91	0	0.00	27.65	4	914	0.44%
2020/06/18	9	28.58	12	28.62	28.55	-3	889	-0.34%
2020/06/17	3	27.52	4	26.98	27.65	-1	805	-0.12%
2020/06/15	7	26.58	6	26.23	26.15	1	747	0.13%
2020/06/12	3	24.55	0	0.00	24.75	3	715	0.42%
2020/06/11	5	25.84	2	26.15	25.30	3	712	0.42%
2020/06/10	1	25.20	0	0.00	25.80	1	704	0.14%
2020/06/04	0	0.00	2	24.95	25.10	-2	707	-0.28%
2020/05/28	6	24.60	166	24.59	24.40	-160	734	-21.80%	大賣/鉅額交易
2020/05/27	0	0.00	2	24.98	24.95	-2	727	-0.27%
2020/05/26	3	25.83	1	25.75	25.50	2	723	0.28%
2020/05/25	1	25.15	14	25.17	25.45	-13	705	-1.84%
2020/05/20	3	25.30	3	25.33	24.70	0	670	0.00%
2020/05/19	5	25.99	11	26.11	25.70	-6	649	-0.92%
2020/05/18	28	26.23	0	0.00	26.15	28	616	4.54%
2020/05/15	0	0.00	10	24.09	25.05	-10	501	-1.99%
2020/05/14	2	23.00	0	0.00	22.80	2	460	0.43%
2020/05/11	0	0.00	1	23.05	22.95	-1	451	-0.22%
2020/05/08	0	0.00	1	23.55	23.35	-1	445	-0.22%
2020/05/07	2	24.53	0	0.00	24.45	2	431	0.46%
2020/05/05	0	0.00	5	23.90	23.90	-5	412	-1.21%
2020/05/04	4	23.56	0	0.00	23.70	4	408	0.98%
2020/04/30	2	23.45	0	0.00	23.45	2	406	0.49%
2020/04/29	2	23.23	0	0.00	23.25	2	410	0.49%
2020/04/24	0	0.00	4	23.15	23.10	-4	426	-0.94%
2020/04/22	0	0.00	1	22.00	22.30	-1	421	-0.24%
2020/04/21	4	22.83	2	22.65	22.35	2	421	0.47%
2020/04/20	2	22.90	4	22.99	23.20	-2	419	-0.48%
2020/04/17	2	23.45	0	0.00	23.10	2	420	0.48%
2020/04/16	1	23.20	0	0.00	23.40	1	417	0.24%
2020/04/15	0	0.00	11	22.81	23.10	-11	417	-2.64%
2020/04/14	10	22.73	2	22.80	22.80	8	418	1.91%
2020/04/09	1	22.30	1	22.40	22.45	0	430	0.00%
2020/04/08	0	0.00	2	22.43	22.60	-2	426	-0.47%
2020/04/07	4	22.43	0	0.00	22.35	4	422	0.95%
2020/04/01	1	21.30	11	21.25	21.40	-10	415	-2.41%
2020/03/31	2	21.05	0	0.00	21.20	2	414	0.48%
2020/03/30	10	20.85	1	20.90	21.20	9	420	2.14%
2020/03/27	0	0.00	1	20.95	20.80	-1	440	-0.23%
2020/03/25	2	20.25	1	20.20	20.20	1	469	0.21%
2020/03/24	0	19.40	0	0.00	19.50	0	461	0.00%
2020/03/23	0	0.00	1	18.65	18.80	-1	460	-0.22%
2020/03/19	9	17.30	0	0.00	17.30	9	466	1.93%
2020/03/18	15	19.60	0	0.00	19.20	15	468	3.20%
2020/03/17	1	20.00	3	20.17	19.90	-2	481	-0.41%
2020/03/16	1	20.85	2	21.10	20.85	-1	512	-0.20%
2020/03/13	20	21.03	3	21.07	21.10	17	512	3.31%
2020/03/12	9	24.76	0	0.00	23.30	9	552	1.63%
2020/03/10	3	25.35	1	25.40	25.40	2	605	0.33%
2020/03/09	4	26.85	1	26.20	26.20	3	599	0.50%
2020/03/06	2	26.08	0	0.00	26.00	2	580	0.34%
2020/03/05	0	0.00	2	25.60	25.50	-2	571	-0.35%
2020/03/04	0	0.00	2	25.30	25.80	-2	569	-0.35%
2020/03/02	1	23.90	0	0.00	24.40	1	596	0.17%
2020/02/26	4	24.78	0	0.00	24.70	4	598	0.67%
2020/02/25	3	25.00	0	0.00	25.10	3	601	0.50%
2020/02/24	1	25.25	0	0.00	25.40	1	600	0.17%
2020/02/21	0	0.00	1	25.30	25.30	-1	599	-0.17%
2020/02/19	1	25.05	0	0.00	24.95	1	599	0.17%
2020/02/18	0	25.05	0	0.00	24.70	0	601	0.00%
2020/02/10	1	24.70	0	0.00	24.90	1	645	0.15%
2020/02/06	1	25.90	0	0.00	25.80	1	660	0.15%
2020/02/05	0	0.00	1	25.80	25.60	-1	661	-0.15%
2020/02/04	1	25.20	0	0.00	24.90	1	658	0.15%
2020/02/03	10	24.18	0	0.00	24.30	10	656	1.52%
2020/01/31	2	25.63	0	0.00	25.75	2	647	0.31%
2020/01/30	11	26.36	0	0.00	26.10	11	640	1.72%
2020/01/20	1	27.20	0	0.00	27.30	1	625	0.16%
2020/01/17	1	27.25	0	0.00	27.25	1	624	0.16%
2020/01/15	2	27.18	0	0.00	27.20	2	626	0.32%
2020/01/13	1	27.10	0	0.00	27.50	1	626	0.16%
2020/01/10	1	27.15	3	27.20	27.15	-2	631	-0.32%
2020/01/09	1	27.20	0	0.00	27.15	1	630	0.16%
2020/01/08	2	27.10	0	0.00	27.10	2	628	0.32%
2020/01/07	6	27.40	0	0.00	27.40	6	626	0.96%
2020/01/03	4	28.16	0	0.00	28.00	4	616	0.65%
2019/12/27	1	28.35	1	28.35	28.35	0	602	0.00%
2019/12/26	0	0.00	1	28.50	28.45	-1	598	-0.17%
2019/12/25	1	28.85	0	0.00	28.60	1	596	0.17%
2019/12/24	1	28.50	4	29.15	29.00	-3	587	-0.51%
2019/12/23	0	0.00	1	28.15	28.80	-1	562	-0.18%
2019/12/20	3	28.07	0	0.00	28.00	3	537	0.56%
2019/12/19	1	28.40	0	0.00	28.35	1	530	0.19%
2019/12/17	2	28.53	0	0.00	28.35	2	530	0.38%
2019/12/16	1	28.40	0	0.00	28.25	1	522	0.19%
2019/12/13	2	28.45	0	0.00	28.40	2	515	0.39%
2019/12/12	0	0.00	2	28.85	28.85	-2	499	-0.40%
2019/12/11	0	0.00	1	29.50	29.30	-1	479	-0.21%
2019/12/09	17	28.96	15	29.01	28.70	2	436	0.46%
2019/12/06	0	0.00	2	29.03	29.50	-2	390	-0.51%
2019/11/28	1	27.95	1	28.00	28.05	0	334	0.00%
2019/11/27	2	28.70	0	0.00	28.20	2	341	0.59%
2019/11/21	2	27.18	0	0.00	27.20	2	306	0.65%
2019/11/19	0	0.00	4	27.45	27.30	-4	307	-1.30%
2019/11/18	0	0.00	1	27.45	27.40	-1	308	-0.32%
2019/11/15	0	0.00	3	27.22	27.60	-3	310	-0.97%
2019/11/14	0	0.00	3	27.25	27.20	-3	312	-0.96%
2019/11/13	0	0.00	1	27.30	27.40	-1	317	-0.31%
2019/11/12	1	27.05	0	0.00	27.25	1	330	0.30%
2019/11/11	2	27.05	11	27.05	27.10	-9	334	-2.69%
2019/11/07	0	0.00	1	28.80	28.50	-1	324	-0.31%
2019/10/25	2	27.43	0	0.00	27.45	2	347	0.58%
2019/10/24	2	27.53	0	0.00	27.50	2	350	0.57%
2019/10/23	7	27.55	1	27.55	27.50	6	359	1.67%
2019/10/22	5	27.96	0	0.00	27.85	5	359	1.39%
2019/10/21	24	27.95	0	0.00	28.05	24	363	6.60%
2019/10/18	12	27.70	0	0.00	27.80	12	363	3.30%
2019/10/15	2	27.03	0	0.00	27.00	2	399	0.50%
2019/10/14	1	27.10	0	0.00	27.10	1	401	0.25%
2019/10/09	1	27.15	0	0.00	27.15	1	406	0.25%
2019/09/27	3	27.15	0	0.00	27.10	3	432	0.69%
2019/09/25	2	27.85	0	0.00	27.45	2	432	0.46%
2019/09/24	0	0.00	1	27.80	27.80	-1	435	-0.23%
2019/09/16	1	27.15	0	0.00	27.10	1	443	0.23%
2019/09/11	2	27.03	0	0.00	27.00	2	450	0.44%
2019/09/10	4	27.11	0	0.00	27.10	4	447	0.89%
2019/09/09	2	27.70	0	0.00	27.60	2	441	0.45%
2019/09/04	2	27.30	0	0.00	27.35	2	446	0.45%
2019/09/03	3	27.42	0	0.00	27.35	3	459	0.65%
2019/09/02	5	27.55	0	0.00	27.60	5	468	1.07%
2019/08/21	0	0.00	1	28.05	28.00	-1	494	-0.20%
2019/08/16	0	0.00	1	28.00	28.00	-1	531	-0.19%
2019/08/15	1	27.05	0	0.00	27.30	1	558	0.18%
2019/08/14	1	27.85	0	0.00	27.50	1	572	0.17%
2019/08/06	1	28.55	0	0.00	28.45	1	566	0.18%
2019/08/01	0	0.00	14	29.49	29.35	-14	569	-2.46%
2019/07/30	5	29.96	0	0.00	30.20	5	565	0.88%
2019/07/26	3	31.33	1	31.30	31.10	2	549	0.36%
2019/07/25	0	0.00	1	31.35	31.25	-1	548	-0.18%
2019/07/24	0	0.00	1	31.80	31.65	-1	542	-0.18%
2019/07/23	0	0.00	1	31.90	31.75	-1	544	-0.18%
2019/07/22	0	0.00	1	32.50	32.10	-1	542	-0.18%
2019/07/19	3	32.88	0	0.00	32.35	3	543	0.55%
2019/07/08	2	31.70	3	32.05	31.60	-1	569	-0.18%
2019/07/01	2	30.70	0	0.00	31.00	2	618	0.32%
2019/06/26	2	31.15	0	0.00	31.15	2	650	0.31%
2019/06/20	0	0.00	9	31.48	31.60	-9	682	-1.32%
2019/06/19	1	31.20	1	31.20	31.15	0	687	0.00%
2019/06/13	1	31.45	0	0.00	31.65	1	757	0.13%
2019/06/11	8	31.89	2	31.90	31.80	6	790	0.76%
2019/06/06	1	33.65	0	0.00	33.80	1	788	0.13%
2019/06/05	2	33.65	1	33.50	33.45	1	803	0.12%
2019/05/31	2	33.55	0	0.00	33.50	2	859	0.23%
2019/05/30	2	33.95	1	34.00	34.00	1	881	0.11%
2019/05/29	0	0.00	14	34.43	33.90	-14	900	-1.55%
2019/05/28	1	34.35	1	34.60	34.30	0	911	0.00%
2019/05/27	1	34.35	0	0.00	34.25	1	972	0.10%
2019/05/24	3	34.42	0	0.00	33.95	3	1,007	0.30%
2019/05/23	0	0.00	3	33.37	34.25	-3	1,011	-0.30%
2019/05/22	16	34.02	6	34.19	33.60	10	1,034	0.97%
2019/05/13	0	0.00	2	31.93	32.25	-2	1,202	-0.17%
2019/05/10	0	0.00	2	31.60	31.70	-2	1,218	-0.16%
2019/05/09	2	32.00	0	0.00	31.55	2	1,216	0.16%
2019/05/08	0	0.00	4	31.64	32.50	-4	1,210	-0.33%
2019/05/07	3	31.25	0	0.00	31.25	3	1,207	0.25%
2019/04/29	2	31.08	0	0.00	30.90	2	1,254	0.16%
2019/04/25	3	31.83	0	0.00	31.60	3	1,255	0.24%
2019/04/24	2	32.03	1	32.10	32.00	1	1,259	0.08%
2019/04/22	0	0.00	1	32.20	32.40	-1	1,257	-0.08%
2019/04/19	0	0.00	1	31.25	31.65	-1	1,246	-0.08%
2019/04/18	3	30.98	0	0.00	30.85	3	1,241	0.24%
2019/04/17	1	31.95	0	0.00	31.80	1	1,243	0.08%
2019/04/11	4	33.20	0	0.00	32.80	4	1,272	0.31%
2019/04/10	1	34.10	3	34.20	34.10	-2	1,255	-0.16%
2019/04/09	3	34.53	0	0.00	34.45	3	1,253	0.24%
2019/04/08	6	34.38	3	34.43	34.45	3	1,246	0.24%
2019/04/02	0	0.00	6	33.00	33.60	-6	1,258	-0.48%
2019/04/01	1	33.50	3	33.25	33.15	-2	1,263	-0.16%
2019/03/28	2	34.25	0	0.00	34.35	2	1,275	0.16%
2019/03/26	0	34.25	0	0.00	34.25	0	1,451	0.00%
2019/03/22	1	34.85	3	35.00	34.90	-2	1,452	-0.14%
2019/03/19	0	0.00	1	35.15	35.05	-1	1,427	-0.07%
2019/03/18	13	35.20	0	0.00	34.55	13	1,416	0.92%
2019/03/15	1	36.75	1	37.25	36.60	0	1,362	0.00%
2019/03/14	2	37.00	2	37.18	36.90	0	1,348	0.00%
2019/03/13	2	36.10	3	36.20	36.20	-1	1,321	-0.08%
2019/03/12	3	36.35	3	36.30	36.45	0	1,312	0.00%
2019/03/11	3	36.78	7	36.96	36.75	-4	1,297	-0.31%
2019/03/08	6	35.67	6	35.98	36.50	0	1,281	0.00%
2019/03/07	3	36.50	0	0.00	36.45	3	1,252	0.24%
2019/03/06	9	36.65	3	36.85	36.50	6	1,238	0.48%
2019/03/05	5	36.60	8	36.99	36.75	-3	1,222	-0.25%
2019/03/04	0	0.00	5	37.57	37.90	-5	1,189	-0.42%
2019/02/27	5	36.58	2	37.00	37.00	3	1,162	0.26%
2019/02/26	12	37.83	6	36.80	36.70	6	1,139	0.53%
2019/02/21	0	0.00	2	35.20	35.50	-2	992	-0.20%
2019/02/20	4	34.64	20	34.49	34.80	-16	957	-1.67%
2019/02/19	3	34.47	0	0.00	34.45	3	937	0.32%
2019/02/18	5	35.20	0	0.00	34.95	5	914	0.55%
2019/02/15	24	34.24	0	0.00	34.35	24	883	2.72%
2019/02/14	2	33.78	0	0.00	34.00	2	842	0.24%
2019/02/12	0	0.00	2	33.80	33.20	-2	779	-0.26%
2019/02/11	0	0.00	3	31.57	32.25	-3	709	-0.42%
2019/01/30	0	0.00	2	30.85	31.00	-2	688	-0.29%
2019/01/24	1	31.15	2	31.10	31.00	-1	657	-0.15%
2019/01/23	1	30.60	0	0.00	30.60	1	645	0.15%
2019/01/14	0	0.00	1	30.15	30.10	-1	604	-0.17%
2019/01/10	0	0.00	1	30.70	30.65	-1	602	-0.17%
2019/01/09	4	30.59	0	0.00	30.65	4	601	0.66%
2019/01/07	3	31.00	0	0.00	31.20	3	562	0.53%
2019/01/04	1	30.50	1	30.35	30.40	0	552	0.00%
2019/01/03	1	30.70	0	0.00	30.55	1	553	0.18%
2018/12/27	0	0.00	1	29.70	29.90	-1	531	-0.19%
2018/12/26	1	29.95	0	0.00	29.50	1	524	0.19%
2018/12/25	1	30.30	2	30.05	29.55	-1	514	-0.19%
2018/12/24	1	30.85	1	31.05	30.80	0	495	0.00%
2018/12/21	2	30.80	7	30.99	30.80	-5	471	-1.06%
2018/12/20	14	32.14	18	31.93	31.75	-4	431	-0.93%
2018/12/19	14	30.56	5	30.60	31.15	9	324	2.78%
2018/12/18	0	0.00	3	29.33	29.15	-3	230	-1.30%
2018/12/17	2	28.70	0	0.00	28.65	2	214	0.93%
2018/12/06	0	0.00	2	28.10	27.55	-2	262	-0.76%
2018/10/25	1	27.20	0	0.00	27.15	1	268	0.37%
2018/10/15	0	0.00	1	26.75	26.85	-1	247	-0.40%
2018/10/11	1	28.15	1	27.35	27.30	0	240	0.00%
2018/10/09	1	29.05	0	0.00	29.05	1	232	0.43%
2018/10/05	4	28.85	0	0.00	28.80	4	222	1.80%
2018/09/19	0	0.00	2	29.40	29.20	-2	245	-0.82%
2018/09/14	0	0.00	2	29.00	28.85	-2	247	-0.81%
2018/09/13	2	28.50	0	0.00	28.70	2	240	0.83%
2018/08/29	2	28.25	0	0.00	28.15	2	321	0.62%
2018/07/03	1	28.65	0	0.00	28.65	1	526	0.19%
2018/06/25	1	29.50	0	0.00	28.85	1	635	0.16%
2018/06/08	2	30.40	2	30.50	30.45	0	599	0.00%
2018/06/07	0	0.00	1	30.15	29.95	-1	581	-0.17%
2018/06/05	1	30.00	0	0.00	29.80	1	580	0.17%
2018/06/01	2	29.70	0	0.00	29.80	2	574	0.35%
2018/05/14	0	0.00	1	30.45	30.45	-1	550	-0.18%
2018/05/11	1	30.60	0	0.00	30.40	1	546	0.18%
2018/05/10	2	29.90	0	0.00	30.20	2	532	0.38%
2018/05/04	0	0.00	1	30.00	30.00	-1	525	-0.19%
2018/04/11	0	0.00	1	32.30	32.50	-1	459	-0.22%
2018/04/09	0	0.00	2	33.90	33.40	-2	433	-0.46%
2018/04/02	1	33.95	1	33.60	33.25	0	400	0.00%
2018/03/30	2	34.68	0	0.00	33.80	2	366	0.55%
2018/03/29	2	32.95	0	0.00	33.85	2	327	0.61%
2018/01/19	2	32.50	0	0.00	32.45	2	196	1.02%