國揚 (2505)-國泰-敦南券商分點個股進出

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

國揚

(2505)

可現股當沖

股價
22.35
漲跌
▲0.35
漲幅
+1.59%
成交量
209張
產業
上市營建類股
153人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國揚 (2505)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
2024/11/20	1.1	21.79	0	21.70	22.00	1.1	329	0.33%
2024/11/19	2	21.13	0.4	21.10	21.50	1.6	342	0.48%
2024/11/18	0.2	21.20	0.1	21.45	21.20	0.1	357	0.03%
2024/11/15	0	0.00	9	20.77	21.15	-9	395	-2.28%
2024/11/13	17	21.26	15	21.11	21.30	2	423	0.47%
2024/11/12	0.3	21.50	0	21.70	21.50	0.3	429	0.07%
2024/11/11	0	0.00	0	21.95	21.75	0	429	0.00%
2024/11/08	1	21.85	0	0.00	21.60	1	431	0.23%
2024/11/07	0	0.00	1	21.60	21.80	-1	441	-0.23%
2024/11/06	0	0.00	1	21.50	21.40	-1	448	-0.22%
2024/11/04	0.1	21.46	10	21.32	21.30	-9.9	500	-1.98%
2024/11/01	0.3	21.65	2	21.33	21.75	-1.7	544	-0.31%
2024/10/30	0.2	21.59	0	0.00	21.05	0.2	573	0.04%
2024/10/29	6.8	21.31	5	21.00	20.80	1.8	629	0.28%
2024/10/28	1	21.50	0.1	21.40	21.45	0.9	637	0.14%
2024/10/25	18.1	21.46	0.1	21.60	21.40	18	657	2.74%
2024/10/24	1.3	21.63	17.1	21.75	21.65	-15.9	726	-2.18%
2024/10/23	0.1	22.15	0	0.00	22.10	0.1	730	0.01%
2024/10/22	0.1	22.30	1	22.20	22.10	-0.9	745	-0.12%
2024/10/21	0	0.00	3	22.25	22.20	-3	759	-0.39%
2024/10/18	0	0.00	3	22.30	22.45	-3	782	-0.38%
2024/10/17	3.1	22.38	3	22.42	22.50	0.1	796	0.01%
2024/10/16	2.1	22.11	0	0.00	22.10	2.1	819	0.26%
2024/10/15	2.1	22.39	20.2	22.21	22.25	-18.1	838	-2.16%
2024/10/14	3.3	22.27	16	22.15	22.50	-12.7	884	-1.44%
2024/10/11	4	21.91	7	21.91	22.00	-3	892	-0.34%
2024/10/09	4	22.03	1	22.05	21.90	3	895	0.34%
2024/10/08	5	22.34	2	22.40	22.30	3	899	0.33%
2024/10/07	1	22.55	7	22.58	22.60	-6	910	-0.66%
2024/10/04	2.4	22.32	0	22.30	22.50	2.4	920	0.26%
2024/10/01	2.4	22.78	0.1	23.00	22.55	2.3	918	0.25%
2024/09/30	0	23.35	0	0.00	23.25	0	924	0.00%
2024/09/27	12	23.28	3	23.23	23.45	9	926	0.97%
2024/09/26	4	23.01	12.3	23.11	22.90	-8.3	931	-0.89%
2024/09/25	1.1	23.01	6.3	23.10	23.10	-5.1	954	-0.54%
2024/09/24	8.8	23.03	16.8	23.35	22.90	-8	957	-0.83%
2024/09/23	25.8	23.12	24.2	23.03	23.05	1.6	953	0.17%
2024/09/20	23.9	24.12	46.2	24.28	24.20	-22.3	932	-2.39%
2024/09/19	9.3	25.20	12.8	25.09	25.15	-3.6	912	-0.39%
2024/09/18	4	24.85	4	24.79	24.65	0	916	0.00%
2024/09/13	5	24.52	1	24.70	24.40	4	937	0.43%
2024/09/12	4	24.45	7.4	24.58	24.40	-3.4	945	-0.36%
2024/09/11	19.1	24.38	6	24.38	24.40	13.1	953	1.37%
2024/09/10	9.1	24.76	5	24.68	24.50	4.1	958	0.43%
2024/09/09	21.2	24.71	10.1	24.69	24.70	11	975	1.13%
2024/09/06	13	25.33	5	25.47	25.35	8	985	0.81%
2024/09/05	4.8	25.93	0	0.00	25.55	4.8	1,015	0.48%
2024/09/04	17.5	25.52	11	25.40	25.20	6.5	1,099	0.59%
2024/09/03	7.7	26.79	4.1	26.70	26.70	3.6	1,129	0.32%
2024/09/02	18.3	27.01	5.3	26.99	26.90	13	1,138	1.14%
2024/08/30	15.4	26.93	4	27.11	27.00	11.4	1,145	1.00%
2024/08/29	6.1	26.73	3	26.78	26.90	3.1	1,153	0.27%
2024/08/28	4.3	26.98	1	26.95	27.05	3.3	1,164	0.28%
2024/08/27	2.1	26.91	4	27.00	26.95	-1.9	1,181	-0.16%
2024/08/26	16.2	26.71	1	26.85	26.65	15.2	1,187	1.28%
2024/08/23	27.5	26.45	2	26.48	26.65	25.5	1,190	2.14%
2024/08/22	11.5	27.27	21.1	27.21	27.05	-9.6	1,184	-0.81%
2024/08/21	15.6	27.79	5.5	27.74	28.05	10.1	1,183	0.85%
2024/08/20	32.7	28.79	21	28.66	28.50	11.7	1,185	0.98%
2024/08/19	75.8	29.58	41.2	29.56	29.50	34.6	1,190	2.91%
2024/08/16	7	28.28	45	28.46	28.65	-38	1,166	-3.26%
2024/08/15	7.5	27.07	25.2	27.14	27.35	-17.7	1,157	-1.53%
2024/08/14	6.1	26.38	18.4	26.44	26.55	-12.3	1,172	-1.05%
2024/08/13	0	0.00	1	25.50	25.55	-1	1,187	-0.08%
2024/08/12	17.2	25.87	8.1	25.78	25.65	9.1	1,209	0.75%
2024/08/09	30	25.38	0	0.00	25.35	30	1,232	2.43%
2024/08/08	9.2	24.72	13.8	24.67	24.85	-4.5	1,265	-0.36%
2024/08/07	18.6	25.32	5	25.47	25.40	13.6	1,273	1.07%
2024/08/06	52.9	23.91	32.2	23.67	24.50	20.7	1,291	1.60%
2024/08/05	52	26.01	10	25.87	25.80	42	1,283	3.28%
2024/08/02	28.3	28.90	12	28.95	28.60	16.3	1,272	1.28%
2024/08/01	9.5	30.07	76.2	29.90	30.20	-66.7	1,310	-5.09%
2024/07/31	22.8	29.08	2	29.20	28.85	20.8	1,322	1.57%
2024/07/30	17.6	28.93	36	28.80	29.15	-18.4	1,456	-1.26%
2024/07/29	96	29.92	88.3	29.66	29.00	7.7	1,578	0.49%
2024/07/26	14.2	27.93	19.2	28.12	28.60	-5	1,627	-0.31%
2024/07/23	7.4	28.23	29.1	28.30	28.40	-21.7	1,851	-1.17%
2024/07/22	28.3	27.45	14	27.22	27.60	14.3	2,139	0.67%
2024/07/19	32.2	28.00	34.5	27.90	28.00	-2.3	2,201	-0.10%
2024/07/18	9.6	28.85	9.3	28.91	28.85	0.3	2,220	0.01%
2024/07/17	32.3	29.28	51.5	29.29	29.15	-19.2	2,333	-0.82%
2024/07/16	31.5	29.03	43.6	29.01	28.95	-12.2	2,423	-0.50%
2024/07/15	45.9	28.37	70.6	28.79	28.85	-24.8	2,418	-1.02%
2024/07/12	3.8	27.85	14	28.12	27.55	-10.2	2,394	-0.43%
2024/07/11	9.5	27.64	11	27.78	27.85	-1.5	2,392	-0.06%
2024/07/10	26.4	27.49	15	27.45	27.70	11.4	2,403	0.47%
2024/07/09	17.2	27.01	67	27.11	26.80	-49.8	2,409	-2.07%
2024/07/08	19	27.74	25.8	27.86	27.70	-6.8	2,406	-0.28%
2024/07/05	1	27.90	5	27.84	27.85	-4	2,412	-0.17%
2024/07/04	1.1	27.89	15.2	27.91	27.90	-14.2	2,426	-0.58%
2024/07/03	23	27.87	17	27.98	27.85	6	2,432	0.25%
2024/07/02	2	27.70	3.1	28.06	28.00	-1.1	2,444	-0.05%
2024/07/01	5.1	28.16	41.2	28.04	28.10	-36.1	2,473	-1.46%
2024/06/28	28.8	27.09	7.4	27.13	27.15	21.4	2,476	0.86%
2024/06/27	0.1	26.55	10.1	26.64	26.65	-10	2,494	-0.40%
2024/06/26	4.1	26.57	1.1	26.84	26.50	3	2,546	0.12%
2024/06/25	15	26.72	18.5	26.50	26.65	-3.5	2,576	-0.13%
2024/06/24	7.2	26.92	7	26.93	26.85	0.2	2,594	0.01%
2024/06/21	9.1	27.02	2.3	27.06	27.10	6.8	2,627	0.26%
2024/06/20	12.7	27.05	4.4	27.13	27.10	8.3	2,640	0.31%
2024/06/19	4	27.27	7.5	27.21	27.20	-3.5	2,681	-0.13%
2024/06/18	21.1	27.35	4.3	27.35	27.35	16.8	2,744	0.61%
2024/06/17	15.8	27.67	8.7	27.51	27.45	7.1	2,782	0.26%
2024/06/14	11.1	27.95	18.6	27.90	28.00	-7.6	2,780	-0.27%
2024/06/13	18.2	27.44	4.4	27.56	27.50	13.7	2,775	0.50%
2024/06/12	36.5	27.77	16.1	27.64	27.75	20.4	2,765	0.74%
2024/06/11	121.6	29.84	112.9	29.64	29.00	8.6	2,737	0.31%	大買/大賣/
2024/06/07	21.2	28.89	36	28.95	29.35	-14.9	2,654	-0.56%
2024/06/06	14.5	27.80	6	27.53	27.95	8.5	2,619	0.33%
2024/06/05	10.6	28.15	10.1	27.93	28.10	0.5	2,612	0.02%
2024/06/04	15.6	28.13	25	27.95	28.20	-9.4	2,611	-0.36%
2024/06/03	11.5	27.68	9.7	27.70	27.85	1.8	2,610	0.07%
2024/05/31	36.9	27.98	25.3	27.71	27.60	11.7	2,599	0.45%
2024/05/30	11.5	26.73	4.3	26.69	26.70	7.2	2,581	0.28%
2024/05/29	33.6	26.49	4.4	26.25	26.60	29.2	2,580	1.13%
2024/05/28	18.3	26.53	5.4	26.43	26.35	12.9	2,571	0.50%
2024/05/27	17.7	26.48	34	26.37	26.30	-16.3	2,565	-0.63%
2024/05/24	25	26.70	13.1	26.70	26.65	12	2,560	0.47%
2024/05/23	64.2	27.08	19.1	27.16	27.05	45.1	2,551	1.77%
2024/05/22	18.4	28.05	1.1	28.18	28.15	17.3	2,542	0.68%
2024/05/21	47.9	28.22	13.2	28.31	28.25	34.6	2,535	1.37%
2024/05/20	31	29.06	29	29.46	29.20	2	2,533	0.08%
2024/05/17	40	28.73	27.8	28.71	29.05	12.2	2,512	0.48%
2024/05/16	10	28.17	26.7	28.35	28.60	-16.7	2,497	-0.67%
2024/05/15	29.9	27.95	15.6	27.83	27.60	14.3	2,476	0.58%
2024/05/14	63.5	28.44	23.5	28.53	28.30	39.9	2,458	1.62%
2024/05/13	9.6	29.44	8.8	29.46	29.45	0.9	2,417	0.04%
2024/05/10	14.7	29.78	51	29.45	29.70	-36.3	2,403	-1.51%
2024/05/09	31	29.40	21.5	29.11	29.05	9.5	2,376	0.40%
2024/05/08	34	29.26	37.1	29.31	29.15	-3.1	2,351	-0.13%
2024/05/07	48.7	30.15	34.7	30.05	30.15	14	2,319	0.61%
2024/05/06	65.6	30.98	60.8	31.11	31.40	4.8	2,252	0.21%
2024/05/03	116.3	31.04	131.7	31.12	31.40	-15.4	2,183	-0.71%	大買/大賣/
2024/05/02	109.2	30.02	144.6	30.41	31.15	-35.4	2,041	-1.73%	大買/大賣/
2024/04/30	189.3	28.96	109.6	28.95	28.35	79.8	1,904	4.19%	大買/大賣/
2024/04/29	285.2	31.00	97.2	31.02	30.70	188	1,787	10.52%	大買/鉅額交易
2024/04/26	246.1	30.42	194.8	30.83	31.30	51.2	1,557	3.29%	大買/大賣/
2024/04/25	34.2	28.64	22	28.61	28.85	12.2	1,258	0.97%
2024/04/24	44.3	28.66	33	28.70	28.55	11.3	1,186	0.95%
2024/04/23	61.8	28.31	22	28.39	28.70	39.8	1,161	3.43%
2024/04/22	98.3	28.81	97.3	28.86	28.20	1	1,049	0.10%
2024/04/19	18.7	27.12	20.6	27.08	27.05	-1.9	952	-0.20%
2024/04/18	21.5	27.56	6.2	27.22	27.70	15.3	940	1.62%
2024/04/17	8.4	26.94	5.1	26.89	26.80	3.3	924	0.35%
2024/04/16	4.5	26.70	26.1	26.78	26.95	-21.6	927	-2.33%
2024/04/15	5	27.27	43.2	27.10	27.45	-38.2	929	-4.11%
2024/04/12	12.1	27.88	14.4	27.90	27.80	-2.3	922	-0.25%
2024/04/11	21.6	27.61	12	27.60	27.70	9.6	935	1.02%
2024/04/10	35.9	28.34	21	28.60	28.25	14.9	929	1.60%
2024/04/09	24.6	27.73	4	27.95	28.10	20.6	929	2.22%
2024/04/08	53.8	27.04	20.1	27.17	27.35	33.6	924	3.64%
2024/04/03	32.1	26.70	34.7	26.78	26.70	-2.5	923	-0.27%
2024/04/02	48.1	27.59	28	27.56	27.60	20.1	908	2.21%
2024/04/01	13.3	28.23	17.5	28.48	28.10	-4.2	896	-0.46%
2024/03/29	84.4	28.15	52	28.27	27.65	32.4	884	3.67%
2024/03/28	32	27.17	24.6	27.28	27.65	7.4	848	0.87%
2024/03/27	100.6	26.87	21.5	26.73	26.80	79.1	830	9.53%
2024/03/26	58.1	26.74	60.7	26.65	26.65	-2.7	869	-0.31%
2024/03/25	10.9	25.95	20	26.22	26.55	-9.1	864	-1.05%
2024/03/22	31.2	26.07	48.7	25.66	26.20	-17.5	927	-1.88%
2024/03/21	92.8	25.41	66.8	25.57	25.80	26	994	2.61%
2024/03/20	52.6	24.41	18.5	24.35	24.45	34.1	938	3.63%
2024/03/19	0.1	22.53	2	22.65	22.85	-1.9	894	-0.21%
2024/03/18	23	22.91	7	22.59	22.65	16	892	1.79%
2024/03/15	10	22.49	7.4	22.54	22.75	2.6	876	0.30%
2024/03/14	3	22.40	8.4	22.38	22.45	-5.4	871	-0.62%
2024/03/13	1.6	22.54	0	0.00	22.35	1.6	869	0.18%
2024/03/12	8	22.34	6	22.38	22.50	2	870	0.23%
2024/03/11	11.2	22.11	0	0.00	22.10	11.2	864	1.29%
2024/03/08	1	21.99	1	22.00	22.00	0	862	0.00%
2024/03/07	1	22.20	49	22.13	22.30	-48	857	-5.59%
2024/03/06	1.1	22.15	27.1	22.09	22.15	-26	847	-3.07%
2024/03/05	6.3	21.88	6	21.89	22.00	0.3	843	0.04%
2024/03/04	2.4	22.06	2	22.10	22.00	0.4	839	0.05%
2024/03/01	2.4	22.28	6	22.30	22.25	-3.6	833	-0.44%
2024/02/29	3	22.67	0.2	22.60	22.65	2.9	828	0.34%
2024/02/27	3	22.67	9	22.61	22.55	-6	824	-0.72%
2024/02/26	0.3	22.83	2.3	22.89	23.00	-2	816	-0.25%
2024/02/23	6	23.03	14.9	23.01	23.05	-8.9	808	-1.10%
2024/02/22	8.5	23.02	11.5	23.19	23.20	-3.1	796	-0.38%
2024/02/21	2.1	22.41	1.5	22.87	22.90	0.6	788	0.07%
2024/02/20	2	22.48	4	22.44	22.35	-2	774	-0.26%
2024/02/19	5	22.46	6	22.50	22.50	-1	773	-0.13%
2024/02/16	4	22.00	5.1	21.78	22.00	-1.1	767	-0.14%
2024/02/15	20.7	21.53	50.5	21.49	21.50	-29.8	764	-3.90%
2024/02/05	9	21.86	5	21.92	21.80	4	754	0.53%
2024/02/02	5.3	21.87	2	21.95	22.00	3.3	751	0.44%
2024/02/01	3.7	21.94	10	22.00	22.00	-6.3	749	-0.84%
2024/01/31	5.2	21.93	0	0.00	21.90	5.2	747	0.70%
2024/01/30	3.5	21.97	1.6	22.00	22.05	1.9	741	0.26%
2024/01/29	5	22.04	0	0.00	22.05	5	739	0.68%
2024/01/26	2.1	22.10	3	22.15	22.20	-0.9	738	-0.12%
2024/01/25	5.1	22.20	6	22.11	22.00	-0.9	736	-0.12%
2024/01/24	13.3	22.44	0	0.00	22.45	13.3	731	1.82%
2024/01/23	6	22.01	0.1	22.07	22.20	5.9	727	0.82%
2024/01/22	4.4	21.64	0.3	21.70	21.70	4.2	721	0.58%
2024/01/19	8.4	21.51	1	21.50	21.50	7.4	713	1.03%
2024/01/18	4.2	21.61	5	21.67	21.50	-0.9	707	-0.12%
2024/01/17	19.1	21.65	13.1	21.61	21.55	6	703	0.85%
2024/01/16	20.5	22.48	4	22.58	22.30	16.5	683	2.42%
2024/01/15	6	22.90	12	22.76	23.00	-6	666	-0.90%
2024/01/12	7.6	22.78	3	22.88	22.70	4.6	652	0.70%
2024/01/11	27.5	23.15	2	23.35	23.00	25.5	646	3.94%
2024/01/10	15.5	22.86	8.5	22.85	22.75	7	639	1.10%
2024/01/09	29.1	23.18	14	23.09	23.05	15.1	626	2.40%
2024/01/08	8.1	23.64	8.4	23.79	23.55	-0.3	607	-0.04%
2024/01/05	44.1	23.67	2.2	23.50	23.80	41.9	595	7.02%
2024/01/04	9.3	22.99	2.5	23.09	23.20	6.8	573	1.18%
2024/01/03	22.1	22.94	12.1	22.97	22.90	10	562	1.78%
2024/01/02	16.1	23.65	9.2	23.55	23.40	6.8	544	1.26%
2023/12/29	21.2	23.39	1.2	23.41	23.50	20	533	3.76%
2023/12/28	29.1	23.37	14.7	23.34	23.60	14.4	519	2.76%
2023/12/27	14.6	22.91	11.7	22.94	22.95	2.9	499	0.58%
2023/12/26	16	22.18	20.1	22.31	22.60	-4.1	482	-0.85%
2023/12/25	23.2	22.71	26.3	22.74	22.40	-3.1	468	-0.67%
2023/12/22	20.2	22.06	8.1	22.24	22.40	12.1	446	2.71%
2023/12/21	84.6	22.33	35.2	22.42	22.15	49.4	429	11.50%
2023/12/20	49.4	21.61	28.2	21.58	21.75	21.2	373	5.67%
2023/12/19	121.8	21.14	64	21.11	21.55	57.8	340	16.96%	大買/
2023/12/18	99.5	21.06	32.6	21.20	21.20	66.9	253	26.44%
2023/12/15	8.8	19.50	1.5	19.59	19.30	7.3	135	5.38%
2023/12/14	0.3	19.13	1.7	19.17	19.15	-1.4	122	-1.11%
2023/12/13	5	18.95	4	19.00	19.00	1	122	0.82%
2023/12/12	8.3	18.85	2	19.00	19.00	6.3	120	5.24%
2023/12/11	1.1	18.89	0	0.00	18.95	1.1	121	0.94%
2023/12/08	5	18.80	0	0.00	18.90	5	124	4.03%
2023/12/07	0.4	18.95	0.3	18.87	19.00	0.1	122	0.06%
2023/12/06	0.1	18.63	0	0.00	18.70	0.1	118	0.07%
2023/12/04	1.5	18.77	10	18.90	18.80	-8.5	119	-7.14%
2023/11/30	0.3	18.65	0.1	18.80	18.80	0.1	119	0.12%
2023/11/29	0.6	18.61	0	0.00	18.80	0.6	123	0.49%
2023/11/27	0.1	18.60	0	0.00	18.60	0.1	129	0.08%
2023/11/24	3	18.85	0	0.00	18.75	3	130	2.30%
2023/11/22	0	0.00	1	18.85	18.85	-1	129	-0.77%
2023/11/21	0.9	18.60	5	18.77	18.70	-4.1	129	-3.19%
2023/11/20	0.8	18.60	1	18.75	18.70	-0.2	129	-0.15%
2023/11/17	1.5	18.53	5	18.61	18.60	-3.5	129	-2.67%
2023/11/16	0.3	18.40	2	18.50	18.50	-1.7	129	-1.34%
2023/11/15	0.5	18.10	6	18.33	18.40	-5.5	133	-4.13%
2023/11/14	2.1	18.10	12	18.25	18.20	-9.9	140	-7.05%
2023/11/13	0.6	18.10	1	18.20	18.20	-0.4	145	-0.31%
2023/11/10	0.5	18.00	0	0.00	18.15	0.5	157	0.30%
2023/11/09	1.3	18.08	0	0.00	18.15	1.3	161	0.80%
2023/11/08	1.3	18.21	0	0.00	18.20	1.3	166	0.77%
2023/11/07	1.1	18.30	1	18.45	18.45	0.1	169	0.07%
2023/11/06	0.6	18.25	2	18.30	18.40	-1.4	172	-0.80%
2023/11/03	0.9	18.05	4	18.15	18.35	-3.1	175	-1.78%
2023/11/02	5	17.95	0	0.00	17.95	5	178	2.80%
2023/10/31	0.4	17.88	2.1	17.90	18.00	-1.7	191	-0.87%
2023/10/30	0.5	17.85	2	17.93	18.00	-1.5	201	-0.75%
2023/10/27	0.6	17.75	0	17.70	17.85	0.6	214	0.28%
2023/10/26	1.5	17.72	1	17.95	17.80	0.5	226	0.23%
2023/10/25	0.1	17.80	2	17.90	17.90	-1.9	237	-0.80%
2023/10/24	6.2	17.73	3	17.92	17.85	3.2	245	1.29%
2023/10/23	0.1	17.86	0	0.00	17.85	0.1	251	0.04%
2023/10/20	0.2	17.83	6.4	17.75	17.90	-6.2	262	-2.36%
2023/10/19	9	18.01	0	0.00	18.00	9	272	3.29%
2023/10/18	3.3	18.04	9	18.25	18.25	-5.7	278	-2.05%
2023/10/17	2.9	18.09	2	18.30	18.20	0.9	280	0.33%
2023/10/16	0.4	18.07	0	0.00	18.25	0.4	286	0.13%
2023/10/13	1.2	18.10	0.6	18.10	18.25	0.6	291	0.21%
2023/10/12	0.2	18.15	0	0.00	18.30	0.2	294	0.07%
2023/10/11	0.9	18.14	8	18.20	18.25	-7.1	295	-2.41%
2023/10/06	0.1	18.00	1	18.15	18.10	-1	298	-0.32%
2023/10/05	0.1	18.08	2.1	18.10	18.10	-2	302	-0.65%
2023/10/04	2.1	18.10	3	18.05	18.05	-0.9	306	-0.29%
2023/10/03	1.3	18.34	3	18.33	18.45	-1.7	310	-0.54%
2023/10/02	6.1	18.20	4	18.21	18.30	2.1	313	0.67%
2023/09/28	1.6	18.06	0	0.00	18.05	1.6	316	0.51%
2023/09/27	0.2	18.08	0	0.00	18.00	0.2	319	0.07%
2023/09/26	1.2	18.26	0	0.00	18.15	1.2	320	0.37%
2023/09/25	0.1	18.25	0	0.00	18.35	0.1	323	0.03%
2023/09/22	3.2	18.30	3	18.35	18.25	0.2	320	0.07%
2023/09/21	0.3	18.33	6	18.39	18.40	-5.7	320	-1.79%
2023/09/20	2.2	18.59	6	18.70	18.50	-3.8	319	-1.20%
2023/09/19	11.4	18.74	0	0.00	18.70	11.4	317	3.58%
2023/09/18	0.1	18.65	0	0.00	18.75	0.1	317	0.02%
2023/09/15	5.1	18.72	0	0.00	18.70	5.1	317	1.59%
2023/09/14	0.5	18.77	0	18.80	18.90	0.4	318	0.13%
2023/09/13	1.6	18.66	0.5	18.70	18.80	1.1	323	0.32%
2023/09/12	0.4	18.65	0.1	18.65	18.70	0.3	326	0.08%
2023/09/11	0.1	18.61	0	0.00	18.75	0.1	327	0.03%
2023/09/08	1.7	18.64	1	18.75	18.75	0.7	328	0.23%
2023/09/07	0.1	18.70	3.1	18.75	18.70	-3	328	-0.92%
2023/09/06	0.1	18.90	0	0.00	18.90	0.1	326	0.02%
2023/09/05	2.2	18.95	7.2	19.05	19.05	-5	328	-1.52%
2023/09/04	2.1	18.92	12	19.13	19.05	-9.9	324	-3.04%
2023/09/01	12.2	19.09	0	0.00	19.05	12.2	325	3.74%
2023/08/31	5.1	19.05	0	0.00	19.00	5.1	323	1.56%
2023/08/30	5.1	19.00	0	0.00	19.00	5.1	320	1.57%
2023/08/29	0.1	18.80	3	18.90	18.95	-3	324	-0.91%
2023/08/28	0.1	18.80	1	18.90	18.90	-1	328	-0.29%
2023/08/25	0.1	18.70	0	0.00	18.85	0.1	328	0.02%
2023/08/24	0.1	18.74	3	18.85	18.80	-2.9	332	-0.88%
2023/08/23	0.1	18.73	0	0.00	18.80	0.1	337	0.03%
2023/08/21	1.1	18.94	6	18.82	18.90	-4.9	346	-1.43%
2023/08/18	4	19.22	4	19.00	18.90	0	346	0.00%
2023/08/17	4	19.45	9	19.32	19.30	-5	345	-1.45%
2023/08/16	0	0.00	1	19.30	19.40	-1	345	-0.29%
2023/08/15	0	0.00	1	19.25	19.20	-1	345	-0.29%
2023/08/14	2	19.05	0	0.00	19.10	2	353	0.57%
2023/08/11	31	19.35	21	19.15	19.20	10	355	2.81%
2023/08/10	7	19.31	0	0.00	19.15	7	353	1.98%
2023/08/09	11	18.90	3	18.98	19.10	8	352	2.27%
2023/08/08	2	18.80	23.3	18.84	19.00	-21.3	353	-6.03%
2023/08/07	3	19.07	5.1	19.02	19.00	-2.1	352	-0.59%
2023/08/04	0	0.00	6.4	19.45	19.15	-6.4	349	-1.83%
2023/08/02	1	19.50	6.5	19.55	19.50	-5.5	343	-1.59%
2023/08/01	29	19.51	29.1	19.48	19.50	-0.1	333	-0.03%
2023/07/31	29	19.39	9	19.44	19.30	20	324	6.15%
2023/07/28	5	19.05	11	19.05	19.05	-6	313	-1.92%
2023/07/27	4	18.88	5	18.90	18.85	-1	302	-0.33%
2023/07/26	1	18.65	0.2	18.65	18.65	0.8	298	0.28%
2023/07/25	2	18.40	15.1	18.43	18.50	-13.1	292	-4.47%
2023/07/24	0	0.00	8.1	17.94	18.15	-8.1	282	-2.86%
2023/07/21	0.1	17.80	5.2	17.85	17.70	-5.1	273	-1.86%
2023/07/20	3	17.53	2.1	17.50	17.60	0.9	273	0.34%
2023/07/19	3.1	17.15	5	17.20	17.40	-1.9	270	-0.70%
2023/07/18	7	17.14	0	0.00	17.15	7	268	2.60%
2023/07/17	3.4	17.26	0	17.30	17.30	3.3	265	1.25%
2023/07/14	0.4	17.28	3	17.35	17.25	-2.6	263	-0.98%
2023/07/13	2.1	17.32	6.5	17.28	17.30	-4.4	266	-1.64%
2023/07/12	1.3	17.48	2	17.35	17.35	-0.7	264	-0.28%
2023/07/11	1.3	17.59	0	0.00	17.55	1.3	261	0.51%
2023/07/10	17.3	17.76	0	0.00	17.70	17.3	258	6.67%
2023/07/07	1.3	18.05	0	0.00	18.00	1.3	254	0.49%
2023/07/06	1.3	18.29	0	0.00	18.30	1.3	252	0.52%
2023/07/05	0.1	18.30	16	18.35	18.35	-16	248	-6.43%
2023/07/04	0	0.00	19	18.36	18.35	-19	248	-7.63%
2023/07/03	0.1	18.35	0	0.00	18.45	0.1	248	0.04%
2023/06/30	3	18.30	2	18.30	18.30	1	250	0.42%
2023/06/29	0.2	18.24	0	0.00	18.30	0.2	248	0.09%
2023/06/28	9.1	18.35	0	0.00	18.25	9.1	248	3.67%
2023/06/27	10.1	18.41	0	0.00	18.40	10.1	251	4.00%
2023/06/26	0.7	18.45	0	18.50	18.50	0.7	252	0.29%
2023/06/21	0.1	18.50	0	0.00	18.60	0.1	251	0.02%
2023/06/20	19.3	18.41	0	0.00	18.40	19.3	250	7.70%
2023/06/19	6.3	18.58	0	0.00	18.50	6.3	250	2.50%
2023/06/16	0.1	18.58	0	0.00	18.65	0.1	244	0.04%
2023/06/15	1.1	18.55	0	0.00	18.65	1.1	236	0.47%
2023/06/14	4.4	18.69	1.5	18.63	18.65	2.9	237	1.20%
2023/06/13	2.1	18.75	0	0.00	18.75	2.1	248	0.85%
2023/06/12	2.8	18.84	0	0.00	18.80	2.8	253	1.11%
2023/06/09	0.4	18.67	2	18.80	18.85	-1.7	253	-0.65%
2023/06/08	2.3	18.73	0	0.00	18.70	2.3	252	0.90%
2023/06/07	3.8	18.70	10.3	18.85	18.85	-6.5	256	-2.55%
2023/06/06	1	18.75	1	18.80	18.75	0	252	0.00%
2023/06/05	23	18.74	0	0.00	18.75	23	252	9.09%
2023/06/02	0.1	18.50	0	0.00	18.70	0.1	255	0.06%
2023/06/01	2	18.60	5.1	18.65	18.55	-3.1	254	-1.21%
2023/05/31	0.2	18.52	3	18.85	18.75	-2.8	254	-1.09%
2023/05/30	3	18.67	0	0.00	18.70	3	254	1.18%
2023/05/29	1	18.55	5	18.64	18.70	-4	253	-1.58%
2023/05/26	1	18.70	2	18.73	18.65	-1	252	-0.40%
2023/05/24	0	0.00	3	18.78	18.85	-3	248	-1.21%
2023/05/23	2	18.75	0	0.00	18.75	2	247	0.81%
2023/05/22	2	18.85	0	0.00	18.75	2	245	0.82%
2023/05/18	1	18.75	2	18.75	18.70	-1	233	-0.43%
2023/05/17	0	0.00	1.2	18.57	18.50	-1.2	221	-0.54%
2023/05/16	0.2	18.30	0	18.30	18.35	0.1	218	0.06%
2023/05/15	0	0.00	1.2	18.30	18.35	-1.2	219	-0.54%
2023/05/11	0	18.10	1	18.25	18.20	-1	219	-0.45%
2023/05/10	1.1	18.20	0	0.00	18.20	1.1	219	0.50%
2023/05/09	0.2	18.20	0	18.15	18.25	0.2	218	0.09%
2023/05/05	0	18.15	0	0.00	18.25	0	217	0.01%
2023/05/02	1.5	18.32	0	0.00	18.30	1.5	221	0.68%
2023/04/28	2.1	18.25	0	0.00	18.25	2.1	220	0.93%
2023/04/27	1	18.30	0	0.00	18.25	1	221	0.45%
2023/04/26	0.1	18.10	1.1	18.25	18.45	-1	223	-0.45%
2023/04/25	0.3	18.14	0	18.30	18.25	0.2	224	0.10%
2023/04/24	1	18.25	0	0.00	18.25	1	223	0.45%
2023/04/21	0.6	18.28	0.4	18.20	18.25	0.2	222	0.11%
2023/04/20	0.6	18.40	0	0.00	18.40	0.6	220	0.27%
2023/04/18	1	18.50	13	18.49	18.50	-12	220	-5.45%
2023/04/17	0.3	18.50	0	0.00	18.55	0.3	216	0.12%
2023/04/14	0.4	18.46	0	0.00	18.50	0.4	214	0.17%
2023/04/13	0.2	18.38	0	0.00	18.40	0.2	214	0.09%
2023/04/12	0.2	18.35	0	18.45	18.45	0.1	213	0.07%
2023/04/11	0	18.60	0	0.00	18.50	0	213	0.00%
2023/04/07	0	0.00	0.1	18.40	18.30	-0.1	213	-0.03%
2023/04/06	2	18.20	0	0.00	18.25	2	210	0.95%
2023/03/30	0	0.00	5	18.28	18.30	-5	205	-2.43%
2023/03/28	2	18.30	0	0.00	18.30	2	206	0.97%
2023/03/27	1	18.50	0	0.00	18.45	1	202	0.49%
2023/03/24	6	18.50	1	18.50	18.50	5	201	2.48%
2023/03/22	17.1	18.40	0	0.00	18.40	17.1	198	8.59%
2023/03/21	3	18.28	0.1	18.35	18.30	2.9	199	1.46%
2023/03/20	3	18.20	0	0.00	18.20	3	199	1.50%
2023/03/15	0.1	18.65	2.4	18.65	18.60	-2.3	189	-1.22%
2023/03/13	0	0.00	1	19.40	19.10	-1	183	-0.55%
2023/03/09	0	19.90	0	0.00	19.70	0	178	0.00%
2023/03/07	1	19.55	3	19.53	19.70	-2	181	-1.10%
2023/03/06	1	19.50	3	19.40	19.50	-2	178	-1.12%
2023/03/02	0	19.10	0	0.00	19.10	0	171	0.00%
2023/03/01	0	19.10	2	19.15	19.05	-2	171	-1.17%
2023/02/24	5.4	18.99	0	0.00	19.20	5.4	168	3.21%
2023/02/22	1	18.95	1	18.95	18.95	0	165	0.00%
2023/02/21	0	19.00	0	0.00	19.00	0	162	0.00%
2023/02/17	1.1	18.51	0	0.00	18.70	1.1	163	0.67%
2023/02/13	1	18.50	0	0.00	18.45	1	158	0.63%
2023/02/09	0	18.55	1	18.55	18.55	-1	154	-0.64%
2023/02/08	2	18.55	1	18.60	18.55	1	153	0.65%
2023/02/06	0	0.00	6	18.40	18.60	-6	149	-4.02%
2023/02/01	2	18.55	0	0.00	18.55	2	146	1.36%
2023/01/31	0	0.00	0	18.20	18.35	0	144	0.00%
2023/01/30	10	18.20	0	0.00	18.25	10	144	6.94%
2023/01/17	2	18.18	3	18.22	18.20	-1	142	-0.70%
2023/01/16	1	18.10	1	18.10	18.10	0	140	0.00%
2023/01/13	0	0.00	3	18.12	18.15	-3	140	-2.14%
2023/01/10	0	18.00	0	0.00	18.05	0	134	0.02%
2023/01/09	0	18.25	0	0.00	18.00	0	133	0.02%
2023/01/04	0	17.95	0	0.00	17.85	0	137	0.00%
2023/01/03	3	17.80	0	0.00	17.80	3	139	2.15%
2022/12/29	2	17.88	1	17.90	17.90	1	141	0.70%
2022/12/27	1	18.30	0	0.00	18.35	1	142	0.70%
2022/12/16	2	18.50	4	18.50	18.50	-2	152	-1.31%
2022/12/14	6	18.93	0	0.00	18.90	6	154	3.91%
2022/12/13	2	18.85	0	0.00	18.90	2	153	1.30%
2022/12/07	0	18.90	2	19.00	19.05	-2	149	-1.32%
2022/12/06	0	0.00	0	19.10	19.20	0	148	0.00%
2022/12/05	2	19.30	0	19.20	19.25	2	147	1.35%
2022/12/02	1	19.20	0	0.00	19.35	1	149	0.67%
2022/12/01	2	19.30	1	19.25	19.30	1	151	0.66%
2022/11/28	4	19.00	0	0.00	19.00	4	145	2.74%
2022/11/25	0	0.00	0.3	19.00	19.05	-0.3	145	-0.19%
2022/11/23	0	0.00	1	19.10	19.10	-1	146	-0.68%
2022/11/17	0	18.90	0	0.00	18.90	0	145	0.00%
2022/11/16	12	18.89	0	0.00	18.85	12	145	8.27%
2022/11/15	1	19.00	0	0.00	19.25	1	139	0.72%
2022/11/14	2	19.35	0	0.00	19.25	2	136	1.47%
2022/11/11	2	19.15	0.6	19.20	19.05	1.4	135	1.06%
2022/11/10	1	18.85	0	0.00	18.85	1	136	0.74%
2022/11/08	0	0.00	2	18.30	18.40	-2	134	-1.49%
2022/11/07	0	18.15	1	18.10	18.25	-1	134	-0.74%
2022/11/04	0	18.80	2	17.85	17.95	-2	134	-1.49%
2022/11/03	0	0.00	1	17.80	18.05	-1	134	-0.74%
2022/11/02	1	17.90	0	0.00	17.90	1	136	0.73%
2022/10/25	0	0.00	1	18.20	18.20	-1	146	-0.68%
2022/10/24	0	0.00	0	17.90	18.15	0	147	0.00%
2022/10/20	0	18.00	0	0.00	17.90	0	153	0.00%
2022/10/19	0	0.00	0.1	18.10	18.20	-0.1	155	-0.06%
2022/10/13	1	17.95	1	18.00	18.00	0	162	0.00%
2022/10/12	0	0.00	0.1	18.30	18.55	-0.1	163	-0.06%
2022/10/11	0	0.00	0	18.25	18.10	0	166	0.00%
2022/10/07	0	18.20	0	0.00	18.25	0	165	0.00%
2022/10/06	0	0.00	0	18.30	18.20	0	165	0.00%
2022/10/05	1	17.75	0	0.00	17.80	1	165	0.60%
2022/10/04	0	0.00	1	18.00	17.90	-1	170	-0.59%
2022/10/03	1	17.80	0	0.00	17.80	1	172	0.58%
2022/09/28	2	18.70	0	0.00	18.40	2	179	1.12%
2022/09/27	0	0.00	4	19.05	19.10	-4	181	-2.20%
2022/09/26	2	19.23	0	0.00	19.10	2	184	1.09%
2022/09/22	1	19.50	0	0.00	19.70	1	190	0.53%
2022/09/21	0	19.70	0	19.72	19.75	0	190	-0.01%
2022/09/15	0	19.90	0	0.00	19.60	0	199	0.00%
2022/09/14	0	0.00	2	19.65	19.55	-2	202	-0.99%
2022/09/01	0	19.60	0	0.00	19.65	0	219	0.00%
2022/08/29	3	19.70	0	0.00	19.60	3	218	1.37%
2022/08/18	0.1	20.15	0	0.00	20.10	0.1	221	0.02%
2022/08/16	5	20.20	3	20.25	20.20	2	227	0.88%
2022/08/10	0	19.70	0	0.00	19.70	0	231	0.00%
2022/08/08	0	0.00	0.5	19.20	19.50	-0.5	233	-0.21%
2022/08/05	0	19.50	0	0.00	19.30	0	233	0.00%
2022/07/22	0	0.00	2	18.88	19.05	-2	228	-0.88%
2022/07/21	0	0.00	0	18.50	18.80	0	230	0.00%
2022/07/18	1	17.80	0	0.00	18.20	1	242	0.41%
2022/07/15	0.2	17.90	0	0.00	17.90	0.2	241	0.08%
2022/07/13	0	0.00	1	18.00	17.95	-1	242	-0.41%
2022/07/11	1	18.00	0	0.00	17.80	1	237	0.42%
2022/07/08	0	0.00	3	17.90	17.85	-3	235	-1.27%
2022/07/07	2	17.73	6	17.77	17.70	-4	235	-1.70%
2022/07/06	9	17.58	6	17.73	17.55	3	234	1.28%
2022/07/05	1	17.25	4	17.70	17.85	-3	241	-1.24%
2022/07/04	2	17.45	0	0.00	17.35	2	240	0.83%
2022/07/01	10	17.95	0	0.00	17.75	10	243	4.11%
2022/06/30	3	18.85	0	0.00	18.85	3	246	1.22%
2022/06/28	0	0.00	1	19.55	19.45	-1	249	-0.42%
2022/06/24	0	0.00	1	19.55	19.50	-1	258	-0.39%
2022/06/23	10	19.05	0.3	19.02	18.95	9.7	259	3.73%
2022/06/22	15.1	19.23	0	0.00	18.85	15.1	261	5.75%
2022/06/20	1	19.00	0	0.00	18.80	1	264	0.38%
2022/06/17	0	0.00	10	19.25	19.25	-10	265	-3.77%
2022/06/16	2	19.55	0	0.00	19.45	2	267	0.75%
2022/06/15	1	19.95	0	0.00	19.95	1	268	0.37%
2022/06/14	2	19.68	10	19.78	19.90	-8	276	-2.90%
2022/06/13	1	19.95	0	0.00	19.90	1	281	0.35%
2022/06/10	0	0.00	10	20.28	20.35	-10	282	-3.54%
2022/06/09	0	20.50	0	0.00	20.65	0	283	0.00%
2022/06/08	0.2	20.50	0	0.00	20.60	0.2	286	0.09%
2022/06/06	0	20.30	0	0.00	20.40	0	289	0.00%
2022/05/27	0	0.00	1.2	20.70	20.70	-1.2	307	-0.40%
2022/05/26	17	20.52	0	0.00	20.45	17	308	5.51%
2022/05/25	0	0.00	6	20.32	20.65	-6	308	-1.94%
2022/05/24	0	0.00	1.1	20.05	20.00	-1.1	312	-0.35%
2022/05/18	0	0.00	6	19.44	19.55	-6	316	-1.89%
2022/05/13	0	0.00	1	19.45	19.35	-1	318	-0.31%
2022/05/12	1	19.40	0	0.00	19.20	1	322	0.31%
2022/05/10	2	20.00	2	20.00	20.00	0	327	0.00%
2022/05/09	0.1	20.05	0	0.00	20.00	0.1	332	0.03%
2022/05/06	0.2	20.20	0	0.00	20.35	0.2	339	0.06%
2022/05/05	0.3	20.50	1	20.60	20.60	-0.7	355	-0.20%
2022/04/28	0	0.00	1	20.15	20.25	-1	379	-0.26%
2022/04/26	2	20.75	0	0.00	20.75	2	378	0.53%
2022/04/25	0	0.00	1	20.90	20.85	-1	378	-0.27%
2022/04/21	0	0.00	1.1	22.00	22.05	-1.1	379	-0.28%
2022/04/20	0.1	22.00	0	0.00	22.10	0.1	379	0.01%
2022/04/15	0.2	22.03	0	0.00	22.05	0.2	387	0.06%
2022/04/12	0.1	22.10	0	0.00	22.00	0.1	396	0.03%
2022/04/11	10	22.25	0	0.00	22.05	10	402	2.48%
2022/04/08	0	0.00	1	22.20	22.20	-1	405	-0.25%
2022/04/07	1	22.25	0	0.00	22.20	1	405	0.25%
2022/04/06	0	0.00	3	22.35	22.50	-3	405	-0.74%
2022/04/01	0	23.00	0	0.00	22.80	0	420	0.00%
2022/03/31	6	23.20	0	23.50	23.15	6	417	1.44%
2022/03/30	0	0.00	1	23.45	23.45	-1	415	-0.24%
2022/03/29	1	23.40	0	0.00	23.40	1	409	0.24%
2022/03/28	1	23.05	23.7	23.05	23.20	-22.7	412	-5.51%
2022/03/25	2	23.55	0.5	23.50	23.45	1.5	408	0.37%
2022/03/24	0	0.00	6	23.49	23.55	-6	404	-1.48%
2022/03/23	0	23.55	0	0.00	23.60	0	401	0.00%
2022/03/22	0	23.15	0	0.00	23.45	0	398	0.00%
2022/03/21	1.2	23.20	0	23.05	23.15	1.2	395	0.31%
2022/03/18	0	23.00	2.1	22.55	22.80	-2.1	400	-0.54%
2022/03/15	1.3	22.09	0	0.00	22.15	1.3	400	0.32%
2022/03/14	2	22.45	0.2	22.45	22.50	1.8	400	0.46%
2022/03/10	0	22.38	0	0.00	22.50	0	405	0.00%
2022/03/09	2	22.11	1	22.10	22.25	1	404	0.26%
2022/03/08	0	0.00	0.1	22.10	22.10	-0.1	414	-0.02%
2022/03/07	2.1	22.72	1.1	22.43	22.40	1	415	0.23%
2022/03/04	1.2	23.03	0	0.00	23.00	1.2	460	0.26%
2022/03/03	2	23.15	0	0.00	23.15	2	471	0.42%
2022/03/02	0.1	23.21	0	0.00	23.20	0.1	483	0.02%
2022/03/01	3	23.60	0.4	23.30	23.35	2.6	484	0.54%
2022/02/25	0	0.00	0.2	23.18	23.15	-0.2	499	-0.04%
2022/02/24	0	23.20	2	23.05	23.00	-2	524	-0.39%
2022/02/22	2.1	23.16	0	0.00	23.15	2.1	540	0.39%
2022/02/21	5	23.65	0	0.00	23.60	5	541	0.92%
2022/02/18	2	23.50	0	23.50	23.50	2	554	0.35%
2022/02/17	1	23.65	0	0.00	23.55	1	560	0.18%
2022/02/15	0	0.00	7	23.77	23.70	-7	583	-1.20%
2022/02/14	0	24.00	67.1	23.70	23.75	-67.1	601	-11.16%
2022/02/11	0	24.65	0	0.00	24.40	0	657	0.00%
2022/02/10	18	24.23	5	24.30	24.40	13	663	1.96%
2022/02/09	5.6	24.47	7	24.44	24.55	-1.4	659	-0.21%
2022/02/08	4.2	24.46	8.1	24.51	24.65	-3.9	656	-0.59%
2022/02/07	1.1	24.05	2.2	24.09	24.35	-1.1	662	-0.16%
2022/01/25	1	22.85	0.1	22.95	22.80	1	654	0.15%
2022/01/24	0.1	22.80	4	22.90	23.00	-4	651	-0.61%
2022/01/21	0	23.25	3	23.35	23.25	-3	653	-0.45%
2022/01/19	0.2	23.36	0	0.00	23.40	0.2	651	0.04%
2022/01/18	0	23.40	2	23.50	23.40	-2	656	-0.30%
2022/01/14	10.2	23.50	0	23.80	23.55	10.1	652	1.55%
2022/01/13	0	0.00	9	23.88	24.00	-9	693	-1.30%
2022/01/11	0.1	23.95	5	24.00	23.90	-4.9	698	-0.70%
2022/01/10	0	0.00	5	24.55	24.40	-5	711	-0.70%
2022/01/07	0	24.50	2.1	24.40	24.35	-2	714	-0.28%
2022/01/06	0	0.00	1	24.75	24.65	-1	716	-0.14%
2022/01/05	5	24.60	3	24.62	24.60	2	727	0.27%
2022/01/03	0	0.00	10	24.75	24.75	-10	732	-1.37%
2021/12/30	2	24.50	2	24.40	24.50	0	722	0.00%
2021/12/29	2	24.28	1	24.40	24.45	1	720	0.14%
2021/12/28	4.2	24.45	16	24.35	24.40	-11.8	717	-1.65%
2021/12/24	3	23.65	0	0.00	23.60	3	710	0.43%
2021/12/23	1	23.65	0	0.00	23.60	1	712	0.14%
2021/12/22	0	23.80	0.1	23.80	23.70	-0.1	715	-0.01%
2021/12/21	0	0.00	10	23.49	23.45	-10	709	-1.41%
2021/12/20	0	0.00	1	23.25	23.25	-1	711	-0.14%
2021/12/17	0	0.00	5.4	23.40	23.35	-5.4	712	-0.76%
2021/12/16	1	23.50	11	23.20	23.25	-10	711	-1.40%
2021/12/15	0	0.00	1	23.15	23.15	-1	718	-0.14%
2021/12/10	1	23.75	3.8	23.74	23.75	-2.8	712	-0.39%
2021/12/09	2.1	23.75	0.5	23.74	23.65	1.6	716	0.22%
2021/12/08	0.3	24.00	1	23.70	23.65	-0.8	723	-0.10%
2021/12/07	1.2	23.57	3	23.64	23.65	-1.9	729	-0.26%
2021/12/06	2	23.80	3	23.85	23.80	-1	727	-0.14%
2021/12/03	11	23.72	0	0.00	23.65	11	739	1.49%
2021/12/02	1	23.81	1	24.00	23.75	0	746	0.01%
2021/12/01	0.1	23.45	4	23.35	23.40	-3.9	747	-0.52%
2021/11/30	12	23.11	3	23.20	23.45	9	749	1.20%
2021/11/29	6	23.11	1	23.15	23.20	5	708	0.71%
2021/11/26	7.1	23.66	10	23.85	23.60	-2.9	724	-0.40%
2021/11/25	0	0.00	1	24.20	24.15	-1	719	-0.14%
2021/11/24	2	24.15	0.1	24.20	24.15	1.9	723	0.26%
2021/11/23	37.2	25.20	1	25.15	25.25	36.2	714	5.07%
2021/11/22	3.5	25.24	2	25.30	25.35	1.5	692	0.21%
2021/11/19	33	25.06	0.4	25.10	25.05	32.6	684	4.76%
2021/11/18	7.1	25.08	1	24.99	25.10	6.1	676	0.90%
2021/11/17	7	25.04	15	25.00	25.00	-8	675	-1.19%
2021/11/16	7	25.45	2.2	25.51	25.40	4.8	669	0.72%
2021/11/15	18.2	25.70	2.1	25.72	25.50	16.1	675	2.38%
2021/11/12	7.1	25.68	7	25.74	25.55	0.1	681	0.01%
2021/11/11	51	26.28	2.1	26.35	26.05	49	689	7.10%
2021/11/10	38.2	26.15	18.1	26.47	26.55	20.2	682	2.95%
2021/11/09	0	24.80	1	24.90	24.90	-1	633	-0.15%
2021/11/08	2.2	24.46	1	24.40	24.40	1.2	635	0.19%
2021/11/05	4	24.46	0	0.00	24.45	4	645	0.62%
2021/11/04	0.1	24.60	3.3	24.62	24.55	-3.1	647	-0.49%
2021/11/03	4	23.78	1	23.95	24.00	3	641	0.47%
2021/11/02	0.2	23.85	9	24.00	23.55	-8.9	644	-1.37%
2021/11/01	1	23.90	2	23.93	23.95	-1	644	-0.16%
2021/10/28	0.1	24.05	0	0.00	24.10	0.1	642	0.02%
2021/10/27	2	24.28	0.6	24.25	24.25	1.4	644	0.22%
2021/10/26	1	24.35	4	24.60	24.50	-3	644	-0.47%
2021/10/25	0	0.00	2	24.20	24.25	-2	640	-0.31%
2021/10/22	2	24.35	0	0.00	24.25	2	650	0.31%
2021/10/21	2	23.98	1	24.85	24.60	1	658	0.15%
2021/10/20	1.3	24.00	0	0.00	24.30	1.3	644	0.20%
2021/10/15	0	0.00	0	23.95	23.80	0	687	0.00%
2021/10/14	2	23.90	3	23.88	23.90	-1	687	-0.15%
2021/10/13	1	24.80	0.1	24.55	24.20	0.9	689	0.13%
2021/10/12	2	24.90	10	25.08	24.85	-8	681	-1.17%
2021/10/07	0	25.60	0	0.00	25.55	0	683	0.00%
2021/10/06	0	0.00	1	25.15	25.15	-1	694	-0.14%
2021/10/05	0	0.00	1.1	25.39	25.40	-1.1	704	-0.15%
2021/10/04	1	25.30	1	25.55	25.30	0	717	0.00%
2021/10/01	1	25.95	22	25.84	25.65	-21	718	-2.92%
2021/09/30	1	26.10	0.1	26.25	26.30	1	716	0.13%
2021/09/29	1.1	26.29	0	0.00	26.15	1.1	732	0.15%
2021/09/28	0	0.00	3.2	26.50	26.45	-3.2	749	-0.42%
2021/09/27	5	26.47	0	0.00	26.50	5	765	0.65%
2021/09/24	1.1	26.51	0	0.00	26.45	1.1	775	0.14%
2021/09/23	2	26.27	0.2	26.20	26.20	1.8	778	0.24%
2021/09/22	10	26.40	10	26.15	26.05	0	792	0.00%
2021/09/17	1	26.30	0	26.40	26.40	1	807	0.12%
2021/09/16	2	26.45	0	0.00	26.40	2	816	0.25%
2021/09/15	3	26.58	2	26.65	26.75	1	817	0.12%
2021/09/14	1	27.40	1	27.05	26.90	0	823	0.00%
2021/09/13	4	26.64	0	0.00	27.00	4	828	0.48%
2021/09/10	12.1	27.49	0	0.00	27.50	12.1	841	1.44%
2021/09/09	0	27.20	2	27.18	27.20	-2	843	-0.24%
2021/09/08	5	27.38	0	0.00	27.20	5	849	0.59%
2021/09/07	2.2	27.85	1	28.05	27.80	1.2	852	0.14%
2021/09/06	3	28.77	1.1	29.16	28.20	1.9	851	0.22%
2021/09/03	0	0.00	2.4	29.23	29.35	-2.4	844	-0.28%
2021/09/02	3	29.23	5.1	29.58	28.95	-2.1	853	-0.24%
2021/09/01	8.2	29.49	10.4	29.64	29.75	-2.3	857	-0.26%
2021/08/31	0	0.00	1	28.20	28.40	-1	857	-0.12%
2021/08/30	0	0.00	1	27.85	27.90	-1	864	-0.12%
2021/08/27	1	27.75	1	27.80	27.75	0	872	0.00%
2021/08/26	0.1	27.45	0.6	27.55	27.30	-0.5	875	-0.06%
2021/08/24	1.1	27.32	0	0.00	27.30	1.1	915	0.12%
2021/08/20	0.3	26.83	2	26.75	26.50	-1.7	933	-0.18%
2021/08/19	1	26.40	2	26.75	26.60	-1	934	-0.11%
2021/08/18	4.1	26.50	0	0.00	26.90	4.1	936	0.44%
2021/08/17	2.1	27.08	3.1	27.11	27.00	-1	926	-0.10%
2021/08/16	1.4	27.54	7.1	27.49	27.35	-5.7	915	-0.62%
2021/08/13	4	28.03	1	28.05	27.90	3	912	0.33%
2021/08/12	3	28.30	3	28.33	28.20	0	911	0.00%
2021/08/11	1	28.50	1	28.65	28.50	0	913	0.00%
2021/08/09	3	28.72	2	29.15	29.00	1	1,001	0.10%
2021/08/06	3	29.08	1	29.15	29.00	2	1,031	0.20%
2021/08/05	0.1	29.05	0	0.00	29.20	0.1	1,060	0.01%
2021/08/04	0	0.00	1	29.25	29.40	-1	1,145	-0.09%
2021/08/03	2.1	29.40	1	29.50	29.35	1	1,216	0.09%
2021/08/02	3	29.28	2	29.43	29.70	1	1,224	0.08%
2021/07/30	9	29.74	1	29.95	29.45	8	1,235	0.65%
2021/07/29	0	0.00	0.2	29.85	30.00	-0.2	1,261	-0.02%
2021/07/28	4.2	29.73	1.3	29.82	29.80	2.9	1,281	0.23%
2021/07/27	3.4	30.28	8	30.43	30.20	-4.6	1,306	-0.35%
2021/07/26	22.7	31.40	10	31.44	30.85	12.6	1,341	0.94%
2021/07/23	19.2	30.16	39.9	30.05	30.50	-20.8	1,327	-1.56%
2021/07/22	17	28.98	3	29.30	29.00	14	1,370	1.02%
2021/07/21	6.2	28.53	10	28.60	28.85	-3.8	1,379	-0.28%
2021/07/20	1	28.55	0.1	28.50	28.60	0.9	1,381	0.07%
2021/07/19	2	28.50	0	0.00	28.75	2	1,394	0.14%
2021/07/16	12	28.47	2	28.60	28.45	10	1,436	0.70%
2021/07/15	1	28.45	0.1	28.35	28.45	0.9	1,464	0.06%
2021/07/14	2	28.10	2.1	28.06	28.00	-0.1	1,546	-0.01%
2021/07/13	3	28.55	24	28.37	28.00	-21	1,584	-1.33%
2021/07/12	6	28.18	2.6	28.22	28.10	3.4	1,587	0.21%
2021/07/09	2	28.38	3	28.27	28.30	-1	1,600	-0.06%
2021/07/08	7.2	28.47	16.1	28.49	28.65	-8.9	1,614	-0.55%
2021/07/07	4	28.37	12.2	28.37	28.35	-8.2	1,634	-0.50%
2021/07/06	8	28.46	0	0.00	28.35	8	1,689	0.48%
2021/07/05	6.2	28.44	4.1	28.26	28.85	2.1	1,707	0.12%
2021/07/02	0.1	28.55	0	0.00	28.50	0.1	1,726	0.01%
2021/07/01	1.4	28.80	0	0.00	28.70	1.4	1,735	0.08%
2021/06/30	6	28.96	1	28.90	28.95	5	1,753	0.29%
2021/06/29	7.2	28.83	10	28.95	28.85	-2.8	1,806	-0.15%
2021/06/28	1	29.45	8.3	29.50	29.30	-7.3	1,863	-0.39%
2021/06/25	3	29.83	0	30.00	29.80	3	1,899	0.16%
2021/06/24	0.1	30.00	1	30.20	30.05	-0.9	1,907	-0.05%
2021/06/23	0.1	30.00	8	30.01	30.15	-7.9	1,915	-0.41%
2021/06/22	3	30.00	2.3	29.96	29.75	0.7	1,918	0.04%
2021/06/21	2.1	30.10	6	30.16	30.00	-3.9	1,922	-0.20%
2021/06/18	1.1	30.50	1	30.40	30.45	0.1	1,947	0.01%
2021/06/17	2	30.45	5	30.42	30.45	-3	2,008	-0.15%
2021/06/16	9	30.59	3	30.53	30.45	6	2,179	0.28%
2021/06/15	1	30.60	0	0.00	30.55	1	2,222	0.04%
2021/06/11	0.1	30.50	1.2	30.63	30.70	-1.1	2,260	-0.05%
2021/06/10	2.2	30.69	12	30.49	30.60	-9.8	2,333	-0.42%
2021/06/09	9.1	30.78	0.1	30.85	30.55	9	2,345	0.38%
2021/06/08	4	30.58	0	0.00	30.60	4	2,361	0.17%
2021/06/07	1	30.85	2	30.50	30.55	-1	2,379	-0.04%
2021/06/04	4	30.59	4	30.55	30.60	0	2,436	0.00%
2021/06/03	2.1	31.10	1.1	30.93	30.90	1	2,487	0.04%
2021/06/02	12.4	30.88	2	31.15	31.15	10.4	2,599	0.40%
2021/06/01	6	30.86	3.3	31.00	31.05	2.8	2,628	0.10%
2021/05/31	6.6	30.62	2.1	30.56	30.60	4.5	2,668	0.17%
2021/05/28	4.1	30.97	2.1	31.02	30.55	2	2,738	0.07%
2021/05/27	2.3	30.47	5	30.60	30.35	-2.7	2,761	-0.10%
2021/05/26	1.1	30.74	2	30.70	30.65	-0.9	2,801	-0.03%
2021/05/25	6.5	30.48	0	0.00	30.35	6.5	2,815	0.23%
2021/05/24	1.1	30.02	1	30.10	30.15	0.1	2,855	0.00%
2021/05/21	3	30.58	11	30.52	30.45	-8	2,891	-0.28%
2021/05/20	8	30.46	5	30.50	30.35	3	2,962	0.10%
2021/05/19	10	30.82	0	0.00	30.85	10	2,964	0.34%
2021/05/18	3	30.48	5	29.25	30.90	-2	2,978	-0.07%
2021/05/17	8.1	29.13	26.2	29.50	28.15	-18.1	2,957	-0.61%
2021/05/14	12.2	31.93	14.1	31.93	31.20	-1.9	2,921	-0.07%
2021/05/13	14.2	32.75	5	32.58	31.90	9.2	2,900	0.32%
2021/05/12	58.9	34.32	23	33.92	33.05	35.9	2,893	1.24%
2021/05/11	49	34.71	24.9	34.79	34.35	24.1	2,810	0.86%
2021/05/10	0	0.00	7.2	33.43	33.60	-7.2	2,768	-0.26%
2021/05/07	6	32.91	2	32.85	33.05	4	2,780	0.14%
2021/05/06	1	33.40	0.1	33.45	32.95	0.9	2,784	0.03%
2021/05/05	1	33.80	2.6	33.53	33.40	-1.6	2,767	-0.06%
2021/05/04	3	33.55	20.2	33.26	33.30	-17.2	2,756	-0.62%
2021/05/03	8.1	34.51	22	34.30	33.90	-13.9	2,734	-0.51%
2021/04/29	23	35.42	48	35.37	35.05	-25	2,700	-0.93%
2021/04/28	36.2	36.00	28.1	36.05	35.65	8.1	2,718	0.30%
2021/04/27	30.6	36.78	2	36.95	36.45	28.6	2,685	1.06%
2021/04/26	22	36.90	3	36.98	37.10	19	2,674	0.71%
2021/04/23	0	0.00	1	37.00	37.00	-1	2,702	-0.04%
2021/04/22	14.3	37.03	13	37.47	36.75	1.3	2,736	0.05%
2021/04/21	11	37.37	9.3	37.26	37.40	1.7	2,699	0.06%
2021/04/20	29	37.43	40.1	37.42	37.45	-11.1	2,676	-0.41%
2021/04/19	44.6	38.76	13	38.88	38.85	31.6	2,628	1.20%
2021/04/16	8.2	38.13	5	38.09	38.40	3.2	2,595	0.12%
2021/04/15	6	37.90	30	37.77	37.95	-24	2,597	-0.92%
2021/04/14	38	37.14	29	37.12	36.90	9	2,597	0.35%
2021/04/13	21	37.87	11	37.82	37.50	10	2,616	0.38%
2021/04/12	14.3	37.93	5	37.93	37.90	9.3	2,619	0.35%
2021/04/09	3.1	38.34	9.3	38.47	38.10	-6.1	2,615	-0.23%
2021/04/08	50.2	38.71	17.4	38.75	38.50	32.8	2,643	1.24%
2021/04/07	13	39.15	8	39.25	39.10	5	2,671	0.19%
2021/04/06	7.2	39.32	15.5	39.34	39.45	-8.3	2,712	-0.30%
2021/04/01	27	39.75	33.5	39.51	39.45	-6.6	2,734	-0.24%
2021/03/31	38.1	39.45	36.2	39.61	39.90	1.9	2,770	0.07%
2021/03/30	17.2	38.74	3	39.02	38.40	14.2	2,893	0.49%
2021/03/29	11	38.70	4.2	38.71	38.60	6.9	2,936	0.23%
2021/03/26	0	0.00	12	38.50	38.50	-12	2,952	-0.41%
2021/03/25	1	38.35	6	38.45	38.40	-5	2,972	-0.17%
2021/03/24	16.4	38.03	4	38.05	38.05	12.4	3,018	0.41%
2021/03/23	26.8	38.35	16.1	38.30	37.95	10.8	3,098	0.35%
2021/03/22	17.4	38.09	3	38.52	38.50	14.4	3,198	0.45%
2021/03/19	17.2	39.73	5	39.22	38.45	12.2	3,168	0.39%
2021/03/18	11.2	39.80	23.1	39.52	39.80	-11.9	3,047	-0.39%
2021/03/17	25.4	39.17	6.5	38.91	38.95	18.9	3,096	0.61%
2021/03/16	40.7	39.68	23.1	39.66	39.95	17.6	3,112	0.57%
2021/03/15	2	38.50	13	38.62	38.75	-11	3,148	-0.35%
2021/03/12	4.2	37.64	5.6	38.20	38.35	-1.3	3,349	-0.04%
2021/03/11	11.3	37.93	5	37.87	37.90	6.4	3,526	0.18%
2021/03/10	26	38.48	25.1	38.61	38.15	0.9	3,671	0.02%
2021/03/09	19.3	39.82	7.2	39.70	39.50	12.1	3,655	0.33%
2021/03/08	31.6	40.47	58.5	40.05	40.35	-26.9	3,641	-0.74%
2021/03/05	11.5	38.76	5	38.67	38.70	6.5	3,581	0.18%
2021/03/04	12.4	38.65	22	38.92	39.60	-9.6	3,574	-0.27%
2021/03/03	40	38.43	81	38.49	38.50	-41	3,623	-1.13%
2021/03/02	6	37.33	2	37.50	36.80	4	3,574	0.11%
2021/02/26	13	36.99	7	37.29	37.45	6	3,576	0.17%
2021/02/25	18	37.22	22.1	37.27	37.30	-4.1	3,581	-0.11%
2021/02/24	15.7	37.30	11	37.19	37.00	4.7	3,595	0.13%
2021/02/23	15	36.63	8.9	37.00	37.15	6.1	3,614	0.17%
2021/02/22	11.3	36.00	6.1	35.60	36.50	5.2	3,648	0.14%
2021/02/19	4.3	33.25	0	0.00	33.50	4.3	3,727	0.12%
2021/02/18	4	33.35	17	33.56	33.60	-13	3,781	-0.34%
2021/02/17	1	32.10	8.2	32.55	32.95	-7.2	3,782	-0.19%
2021/02/05	13	31.78	0	0.00	31.75	13	3,796	0.34%
2021/02/04	15	32.36	25	32.34	32.30	-10	3,818	-0.26%
2021/02/03	10	31.66	1	32.05	32.05	9	3,912	0.23%
2021/02/02	6	30.60	1	30.75	30.70	5	4,033	0.12%
2021/02/01	4.2	30.38	3.1	29.80	30.60	1.1	4,154	0.03%
2021/01/29	1.2	29.68	0	0.00	29.75	1.2	4,178	0.03%
2021/01/28	0.2	30.70	4.2	30.83	30.60	-4.1	4,234	-0.10%
2021/01/27	11	31.25	0	0.00	31.20	11	4,313	0.26%
2021/01/26	5	31.39	9	31.15	31.15	-4	4,346	-0.09%
2021/01/25	7.2	31.54	3.5	31.47	31.50	3.7	4,401	0.08%
2021/01/22	6.1	31.81	0	0.00	31.75	6.1	4,574	0.13%
2021/01/21	2.9	31.89	2.5	31.84	31.85	0.3	4,733	0.01%
2021/01/20	2.5	32.74	8.5	32.58	31.95	-6.1	4,755	-0.13%
2021/01/19	11.1	33.49	2	33.48	33.40	9.1	4,786	0.19%
2021/01/18	6.5	34.05	18.2	33.74	33.75	-11.6	4,878	-0.24%
2021/01/15	27.2	34.81	11.2	34.87	34.55	16	4,885	0.33%
2021/01/14	22	36.05	0	0.00	36.00	22	4,893	0.45%
2021/01/13	3.4	36.38	0.8	36.43	36.30	2.6	4,975	0.05%
2021/01/12	2.1	36.53	2.2	36.45	36.10	-0.2	5,067	0.00%
2021/01/11	0.3	36.50	3.8	36.28	36.50	-3.5	5,091	-0.07%
2021/01/08	5.5	36.37	0	0.00	36.25	5.5	5,126	0.11%
2021/01/07	5.8	36.34	0.5	36.75	36.30	5.3	5,153	0.10%
2021/01/06	16.4	36.40	23.6	36.04	35.85	-7.3	5,187	-0.14%
2021/01/05	9.9	37.69	7.6	37.82	37.50	2.3	5,215	0.04%
2021/01/04	31	38.26	22.8	38.29	38.05	8.2	5,307	0.15%
2020/12/23	18	25.16	26	25.18	25.20	-8	5,431	-0.15%
2020/12/22	15.6	25.00	25	25.08	24.95	-9.4	5,514	-0.17%
2020/12/21	10.2	25.33	13	25.40	25.30	-2.9	5,578	-0.05%
2020/12/18	8	25.84	3	25.92	25.85	5	5,695	0.09%
2020/12/17	37	26.22	67	25.90	25.95	-30	5,817	-0.52%
2020/12/16	76	26.59	53.4	26.51	26.50	22.6	5,899	0.38%
2020/12/15	7	25.75	28	25.76	25.70	-21	5,753	-0.36%
2020/12/14	15	25.13	2.1	25.22	25.10	12.9	5,751	0.22%
2020/12/11	13	25.05	34	25.18	25.05	-21	5,835	-0.36%
2020/12/10	7	24.99	8.2	25.04	25.10	-1.2	5,852	-0.02%
2020/12/09	53	24.87	26	24.94	24.90	27	5,851	0.46%
2020/12/08	32.4	24.71	32	24.53	24.60	0.4	5,834	0.01%
2020/12/07	4	25.18	76	25.33	25.60	-72	5,822	-1.24%
2020/12/04	6	25.09	7	25.08	25.10	-1	5,872	-0.02%
2020/12/03	50.6	25.33	21	25.27	25.15	29.6	5,869	0.50%
2020/12/02	14	25.85	7	25.94	25.80	7	5,876	0.12%
2020/12/01	51.2	25.95	8	25.75	25.85	43.2	5,932	0.73%
2020/11/30	34.3	26.81	25	26.87	26.30	9.3	5,928	0.16%
2020/11/27	36.6	26.74	36.1	26.81	27.25	0.5	5,789	0.01%
2020/11/26	21.7	26.01	50.2	25.82	26.65	-28.5	5,682	-0.50%
2020/11/25	8.1	25.16	14.1	25.18	25.15	-6.1	5,606	-0.11%
2020/11/24	28.1	24.97	4	25.12	24.95	24.1	5,701	0.42%
2020/11/23	13.1	25.04	44.7	25.04	25.00	-31.6	5,728	-0.55%
2020/11/20	19	24.65	0	0.00	24.65	19	5,767	0.33%
2020/11/19	10	24.94	20.2	24.93	24.85	-10.2	5,812	-0.18%
2020/11/18	5	24.47	8	24.45	24.45	-3	5,844	-0.05%
2020/11/17	4	24.47	2	24.60	24.50	2	6,006	0.03%
2020/11/16	42	24.64	3.6	24.65	24.55	38.4	6,155	0.62%
2020/11/13	18	24.56	9	24.59	24.60	9	6,264	0.14%
2020/11/12	3	24.53	7	24.56	24.55	-4	6,391	-0.06%
2020/11/11	31	24.65	19	24.66	24.75	12	6,524	0.18%
2020/11/10	36.5	24.60	17	24.50	24.40	19.5	6,625	0.29%
2020/11/09	3	23.73	23	24.03	24.15	-20	6,716	-0.30%
2020/11/06	1	23.71	14	23.81	23.65	-13	6,802	-0.19%
2020/11/05	1	23.75	2	23.85	23.75	-1	6,905	-0.01%
2020/11/04	2	23.60	4	23.78	23.75	-2	7,053	-0.03%
2020/11/03	33	23.90	2	23.95	23.80	31	7,190	0.43%
2020/11/02	2	24.10	15	24.17	24.20	-13	7,276	-0.18%
2020/10/30	10	23.83	29	23.77	23.60	-19	7,422	-0.26%
2020/10/29	25	23.30	4	23.30	23.30	21	7,798	0.27%
2020/10/28	15	23.84	2	23.83	23.70	13	7,812	0.17%
2020/10/27	2	24.18	7	24.21	24.20	-5	7,931	-0.06%
2020/10/26	6	23.82	5	23.86	23.90	1	8,083	0.01%
2020/10/23	16	24.02	1	24.10	23.90	15	8,206	0.18%
2020/10/22	9	24.10	47	24.13	24.20	-38	8,228	-0.46%
2020/10/21	28	23.74	12	23.79	23.70	16	8,089	0.20%
2020/10/20	5	23.45	2	23.40	23.45	3	7,985	0.04%
2020/10/19	3	23.67	18	23.69	23.45	-15	7,968	-0.19%
2020/10/16	54	23.28	6	23.66	23.30	48	7,976	0.60%
2020/10/15	7	23.30	2	23.25	23.25	5	7,940	0.06%
2020/10/14	10	23.61	1	23.80	23.55	9	7,980	0.11%
2020/10/13	4	23.54	7	23.69	23.75	-3	8,145	-0.04%
2020/10/12	35	23.55	14	23.53	23.35	21	8,430	0.25%
2020/10/08	15	23.97	2	23.98	23.95	13	8,435	0.15%
2020/10/07	14	24.23	14	24.33	24.15	0	8,573	0.00%
2020/10/06	3	24.40	9	24.45	24.45	-6	8,640	-0.07%
2020/10/05	37	24.54	40	24.37	24.25	-3	8,936	-0.03%
2020/09/30	15	24.56	2	24.80	24.55	13	9,139	0.14%
2020/09/29	45	25.44	4	25.41	25.10	41	9,173	0.45%
2020/09/28	14.6	24.67	13	24.75	25.80	1.6	9,141	0.02%
2020/09/25	11	24.08	11	24.02	23.55	0	9,088	0.00%
2020/09/24	19	24.83	35	24.81	24.60	-16	9,025	-0.18%
2020/09/23	13	25.71	14	25.75	25.50	-1	9,012	-0.01%
2020/09/22	47.1	26.80	4	26.94	26.65	43.1	8,903	0.48%
2020/09/21	25	27.92	9	28.17	27.75	16	8,797	0.18%
2020/09/18	15	27.87	16	27.95	27.85	-1	8,688	-0.01%
2020/09/17	18	28.12	22	28.15	27.95	-4	8,703	-0.05%
2020/09/16	25.8	28.34	20	28.45	28.45	5.8	8,659	0.07%
2020/09/15	7	27.77	8	27.84	27.80	-1	8,608	-0.01%
2020/09/14	4	27.68	1	27.70	27.65	3	8,645	0.03%
2020/09/11	23	28.16	21	27.99	27.90	2	8,609	0.02%
2020/09/10	22	28.64	9	28.93	28.45	13	8,560	0.15%
2020/09/09	18	27.97	7	28.05	28.45	11	8,467	0.13%
2020/09/08	3	28.28	4	28.20	28.10	-1	8,411	-0.01%
2020/09/07	1	28.35	22	28.39	28.20	-21	8,454	-0.25%
2020/09/04	23	28.47	16	28.52	28.50	7	8,462	0.08%
2020/09/03	23	29.13	2	29.23	28.95	21	8,524	0.25%
2020/09/02	2	29.55	0	0.00	29.40	2	8,496	0.02%
2020/09/01	12	29.48	13	29.46	29.50	-1	8,526	-0.01%
2020/08/31	20	29.13	13	29.25	29.00	7	8,471	0.08%
2020/08/28	23	29.64	20	29.81	29.35	3	8,394	0.04%
2020/08/27	9	29.09	21	29.19	29.05	-12	8,296	-0.14%
2020/08/26	16	29.43	1	29.80	29.30	15	8,285	0.18%
2020/08/25	21	29.81	20	29.94	29.90	1	8,535	0.01%
2020/08/24	7	29.64	0	0.00	29.65	7	8,654	0.08%
2020/08/21	6	29.78	22	30.03	29.95	-16	8,582	-0.19%
2020/08/20	120	29.52	87	28.69	28.80	33	8,502	0.39%	大買/
2020/08/19	21	30.11	12	30.33	29.95	9	8,364	0.11%
2020/08/18	25	30.10	16	30.25	29.90	9	8,282	0.11%
2020/08/17	29	31.29	17	31.46	31.30	12	8,169	0.15%
2020/08/14	25	30.83	32	31.26	30.65	-7	8,007	-0.09%
2020/08/13	19	31.95	17	31.96	31.40	2	7,907	0.03%
2020/08/12	4	32.35	7	32.41	32.70	-3	7,899	-0.04%
2020/08/11	8	31.72	11	31.72	31.90	-3	7,797	-0.04%
2020/08/10	22	31.87	8	31.82	31.70	14	7,732	0.18%
2020/08/07	38	32.07	38	31.71	31.50	0	7,656	0.00%
2020/08/06	38	30.92	20.1	31.06	30.95	17.9	7,579	0.24%
2020/08/05	111	30.70	55	30.74	31.35	56	7,485	0.75%	大買/
2020/08/04	74.2	29.85	124	30.06	30.80	-49.8	7,447	-0.67%	大賣/
2020/08/03	16	27.82	9	27.92	28.00	7	7,283	0.10%
2020/07/31	94	28.31	38	28.26	28.00	56	7,441	0.75%
2020/07/30	32.1	27.64	29	27.91	28.25	3.1	7,326	0.04%
2020/07/29	20	26.91	40	26.75	27.15	-20	7,227	-0.28%
2020/07/28	8	25.90	19	26.05	25.80	-11	7,168	-0.15%
2020/07/27	3	25.45	2	25.33	25.75	1	7,321	0.01%
2020/07/24	3	25.63	2	25.90	25.45	1	7,488	0.01%
2020/07/23	12	25.69	3	25.85	25.90	9	7,602	0.12%
2020/07/22	10	25.81	0	0.00	25.75	10	7,715	0.13%
2020/07/21	12	25.88	2	25.90	25.70	10	7,685	0.13%
2020/07/20	4	25.50	5	25.62	25.85	-1	7,661	-0.01%
2020/07/17	49	26.65	8	26.79	25.95	41	7,593	0.54%
2020/07/16	22	27.29	64	26.81	27.20	-42	7,410	-0.57%
2020/07/15	17	25.52	7	25.71	25.35	10	7,091	0.14%
2020/07/14	17	25.66	19	25.77	25.25	-2	7,034	-0.03%
2020/07/13	33	24.59	25	24.97	24.70	8	6,856	0.12%
2020/07/10	63	25.36	30	25.35	24.80	33	6,802	0.49%
2020/07/09	10	26.38	27	25.79	26.70	-17	6,495	-0.26%
2020/07/08	2	24.78	11	25.00	24.90	-9	6,279	-0.14%
2020/07/07	7	24.60	23	24.53	24.45	-16	6,502	-0.25%
2020/07/06	61	24.53	22	24.67	24.30	39	6,425	0.61%
2020/07/03	12	24.78	13	24.95	24.45	-1	6,309	-0.02%
2020/07/02	6	24.70	9	24.71	24.90	-3	6,243	-0.05%
2020/07/01	3	24.03	4	24.06	24.10	-1	6,143	-0.02%
2020/06/30	10	23.53	16	23.70	23.80	-6	6,089	-0.10%
2020/06/29	6	23.60	6	23.54	23.40	0	6,058	0.00%
2020/06/24	2	23.45	4	23.50	23.40	-2	6,021	-0.03%
2020/06/23	6	23.43	6	23.36	23.30	0	5,976	0.00%
2020/06/22	15	22.99	72	23.26	23.30	-57	5,960	-0.96%
2020/06/19	33	22.89	26	23.10	22.90	7	5,928	0.12%
2020/06/18	11	22.60	24	22.61	22.60	-13	5,871	-0.22%
2020/06/17	10	22.82	0	0.00	22.80	10	5,882	0.17%
2020/06/16	2	23.05	4	22.95	22.95	-2	5,876	-0.03%
2020/06/15	3	22.87	2	22.83	22.75	1	5,895	0.02%
2020/06/12	23	22.65	23	22.16	23.00	0	5,887	0.00%
2020/06/11	24	22.88	15	23.37	22.50	9	5,828	0.15%
2020/06/10	68	23.63	48	22.81	22.95	20	5,741	0.35%
2020/06/09	12	24.74	15	24.79	24.60	-3	5,596	-0.05%
2020/06/08	31	24.54	45	24.65	24.80	-14	5,532	-0.25%
2020/06/05	8	23.89	6	23.98	23.90	2	5,431	0.04%
2020/06/04	14	23.53	19	23.45	23.75	-5	5,410	-0.09%
2020/06/03	3	23.40	9	23.51	23.45	-6	5,397	-0.11%
2020/06/02	5	23.58	36	23.27	23.25	-31	5,365	-0.58%
2020/06/01	67	24.04	48	24.21	23.60	19	5,302	0.36%
2020/05/29	42	22.84	49	23.16	23.50	-7	4,959	-0.14%
2020/05/28	15	21.91	11	21.90	21.75	4	4,760	0.08%
2020/05/27	13	21.82	8	21.77	21.60	5	4,716	0.11%
2020/05/26	2	21.35	3	21.45	21.25	-1	4,618	-0.02%
2020/05/25	11	21.30	24	21.15	21.30	-13	4,572	-0.28%
2020/05/22	9	21.01	1	20.85	20.70	8	4,502	0.18%
2020/05/21	22	20.90	3	20.95	20.85	19	4,477	0.42%
2020/05/20	55	20.99	6	21.02	21.10	49	4,449	1.10%
2020/05/19	23	20.23	76	20.75	21.45	-53	4,378	-1.21%
2020/05/18	17	20.08	18	19.96	19.95	-1	4,145	-0.02%
2020/05/15	10	19.82	12	19.57	19.65	-2	4,101	-0.05%
2020/05/14	14	20.50	7	19.96	19.85	7	4,050	0.17%
2020/05/13	0	0.00	12	20.37	21.00	-12	3,948	-0.30%
2020/05/12	27	20.89	24	21.24	20.85	3	3,893	0.08%
2020/05/11	15	21.26	36.4	21.41	21.25	-21.4	3,804	-0.56%
2020/05/08	142	24.12	43.8	23.42	23.10	98.3	3,560	2.76%	大買/
2020/05/07	17.5	25.88	14	25.38	25.65	3.5	3,231	0.11%
2020/05/06	15	24.64	7	24.47	24.75	8	3,025	0.26%
2020/05/05	31	25.61	42	24.79	24.75	-11	2,965	-0.37%
2020/05/04	38.7	25.80	20	25.70	25.75	18.7	2,845	0.66%
2020/04/30	80	25.40	84	25.27	25.75	-4	2,760	-0.14%
2020/04/29	39	24.57	21	24.79	25.50	18	2,553	0.70%
2020/04/28	27	24.07	11	24.19	23.60	16	2,369	0.68%
2020/04/27	8	22.42	3	22.20	22.55	5	2,275	0.22%
2020/04/24	0	0.00	7	20.34	20.50	-7	2,177	-0.32%
2020/04/23	1	20.30	0	0.00	20.15	1	2,228	0.04%
2020/04/22	0	0.00	2	20.15	20.05	-2	2,470	-0.08%
2020/04/20	3	19.90	2	19.95	20.10	1	2,597	0.04%
2020/04/17	6	19.80	0	0.00	19.70	6	2,592	0.23%
2020/04/16	1	19.55	0	0.00	19.70	1	2,700	0.04%
2020/04/15	30	19.65	13	19.84	19.75	17	2,688	0.63%
2020/04/14	2	19.60	18	19.34	19.55	-16	2,630	-0.61%
2020/04/13	11	19.22	4	19.25	19.20	7	2,600	0.27%
2020/04/10	43	19.33	16	19.47	19.55	27	2,579	1.05%
2020/04/09	12	17.99	0	0.00	18.05	12	2,272	0.53%
2020/04/08	0	0.00	1	17.90	17.95	-1	2,265	-0.04%
2020/04/06	0	0.00	5	17.53	17.95	-5	2,254	-0.22%
2020/04/01	1	17.75	1	17.80	17.85	0	2,237	0.00%
2020/03/30	1	17.60	4	17.53	17.45	-3	2,213	-0.14%
2020/03/27	1	17.40	0	0.00	17.30	1	2,233	0.04%
2020/03/26	1	16.95	1	17.15	17.40	0	2,240	0.00%
2020/03/25	3	16.70	30	16.70	17.30	-27	2,220	-1.22%
2020/03/24	5	15.68	4	15.75	16.10	1	2,196	0.05%
2020/03/23	1	15.20	0	0.00	15.15	1	2,173	0.05%
2020/03/19	0	0.00	5	12.40	12.80	-5	2,155	-0.23%
2020/03/18	1	13.05	0	0.00	13.15	1	2,186	0.05%
2020/03/17	0	13.50	0	0.00	13.60	0	2,225	0.00%
2020/03/10	0	0.00	23	15.20	16.00	-23	2,724	-0.84%
2020/03/09	0	0.00	25	15.40	15.50	-25	2,736	-0.91%
2020/03/06	1	15.70	25	15.73	15.95	-24	2,776	-0.86%
2020/02/27	21	16.55	0	0.00	16.35	21	2,808	0.75%
2020/02/25	10	16.90	0	0.00	17.10	10	2,803	0.36%
2020/02/24	4	17.09	0	0.00	16.80	4	2,793	0.14%
2020/02/21	1	17.55	0	0.00	17.65	1	2,778	0.04%
2020/02/19	1	17.60	0	0.00	17.60	1	2,764	0.04%
2020/02/18	2	17.60	1	17.65	17.55	1	2,760	0.04%
2020/02/17	4	17.66	0	0.00	17.60	4	2,762	0.14%
2020/02/14	0	0.00	1	18.05	18.05	-1	2,751	-0.04%
2020/02/13	4	17.95	2	17.95	18.00	2	2,749	0.07%
2020/02/12	9	18.27	4	18.25	18.35	5	2,719	0.18%
2020/02/11	8	18.25	0	0.00	18.20	8	2,728	0.29%
2020/02/10	3	18.05	5	17.85	18.10	-2	2,744	-0.07%
2020/02/07	7	18.40	0	0.00	18.20	7	2,733	0.26%
2020/02/06	7	18.86	5	18.95	18.90	2	2,730	0.07%
2020/02/05	5	18.35	1	19.00	18.40	4	2,768	0.14%
2020/02/03	0	0.00	1	18.60	18.80	-1	2,740	-0.04%
2020/01/31	2	19.40	1	19.80	19.40	1	2,762	0.04%
2020/01/30	0	0.00	4	19.90	19.50	-4	2,747	-0.15%
2020/01/20	12	21.30	0	0.00	21.10	12	2,700	0.44%
2020/01/17	17	21.47	13	21.32	21.60	4	2,693	0.15%
2020/01/16	144	20.47	118	20.52	21.45	26	2,633	0.99%	大買/大賣/
2020/01/15	7	19.04	10	19.09	19.75	-3	2,425	-0.12%
2020/01/14	14	18.26	2	18.20	18.20	12	2,327	0.52%
2020/01/13	3	17.67	2	17.45	18.20	1	2,369	0.04%
2020/01/10	23	17.87	35	17.86	18.00	-12	2,405	-0.50%
2020/01/03	5	17.05	5	17.20	17.05	0	2,631	0.00%
2020/01/02	2	16.70	0	0.00	16.75	2	2,607	0.08%
2019/12/31	1	16.80	0	0.00	16.75	1	2,607	0.04%
2019/12/25	1	16.55	9	16.42	16.60	-8	2,681	-0.30%
2019/12/24	1	16.50	0	0.00	16.45	1	2,669	0.04%
2019/12/23	6	16.76	0	0.00	16.75	6	2,634	0.23%
2019/12/19	5	17.55	3	17.32	17.15	2	2,596	0.08%
2019/12/16	3	17.45	0	0.00	17.60	3	2,585	0.12%
2019/12/12	2	17.20	5	17.34	17.30	-3	2,474	-0.12%
2019/12/11	4	17.59	4	17.75	17.75	0	2,405	0.00%
2019/12/10	16	17.80	19	17.74	18.00	-3	2,329	-0.13%
2019/12/09	5	17.07	6	17.01	17.05	-1	2,191	-0.05%
2019/12/06	10	16.93	8	17.08	17.00	2	2,145	0.09%
2019/12/05	14	16.22	12	16.05	16.50	2	1,963	0.10%
2019/12/04	5	15.30	0	0.00	15.40	5	1,758	0.28%
2019/12/03	16	15.72	12	15.64	15.20	4	1,721	0.23%
2019/12/02	3	15.47	1	15.55	15.65	2	1,654	0.12%
2019/11/29	0	0.00	11	14.85	14.85	-11	1,568	-0.70%
2019/11/27	0	0.00	11	14.90	14.95	-11	1,558	-0.71%
2019/11/25	0	0.00	1	14.85	14.95	-1	1,548	-0.06%
2019/11/22	1	15.00	0	0.00	15.00	1	1,542	0.06%
2019/11/20	0	0.00	1	14.95	15.00	-1	1,529	-0.07%
2019/11/19	2	14.95	0	0.00	14.95	2	1,512	0.13%
2019/11/08	0	0.00	2	14.65	14.65	-2	1,470	-0.14%
2019/11/07	2	14.85	0	0.00	14.85	2	1,446	0.14%
2019/11/04	5	15.10	2	15.15	15.05	3	1,393	0.22%
2019/10/30	1	14.95	0	0.00	14.95	1	1,300	0.08%
2019/10/17	16	15.44	11	15.34	15.40	5	782	0.64%
2019/10/16	14	14.81	0	0.00	15.25	14	579	2.42%
2019/10/15	3	14.70	0	0.00	14.80	3	472	0.63%
2019/10/09	5	14.00	5	13.85	13.85	0	375	0.00%
2019/10/08	0	0.00	2	13.75	13.80	-2	359	-0.56%
2019/09/20	1	13.20	0	0.00	13.00	1	206	0.48%
2019/08/15	1	12.25	0	0.00	12.25	1	297	0.34%
2019/05/06	1	11.70	0	0.00	11.70	1	242	0.41%
2019/02/19	0	0.00	5	12.00	12.00	-5	1,082	-0.46%
2019/02/18	0	0.00	10	11.98	11.95	-10	1,080	-0.93%
2019/02/13	10	11.95	0	0.00	12.00	10	1,081	0.92%
2019/02/11	5	12.20	0	0.00	12.00	5	1,078	0.46%
2018/12/25	0	0.00	3	12.60	12.50	-3	1,118	-0.27%
2018/12/13	1	12.65	0	0.00	12.65	1	1,122	0.09%
2018/12/12	0	0.00	3	12.63	12.80	-3	1,107	-0.27%
2018/12/10	1	13.00	1	12.60	12.60	0	1,119	0.00%
2018/12/05	2	14.05	1	13.95	13.75	1	1,138	0.09%
2018/12/03	1	14.00	0	0.00	13.80	1	1,025	0.10%
2018/11/30	11	13.80	80	13.85	13.95	-69	933	-7.40%
2018/11/29	20	13.53	20	13.55	13.45	0	855	0.00%
2018/11/28	2	14.15	0	0.00	13.80	2	763	0.26%
2018/11/27	10	12.65	0	0.00	12.95	10	643	1.55%
2018/11/26	60	12.98	1	13.20	12.95	59	628	9.39%
2018/11/21	0	0.00	1	11.90	12.00	-1	569	-0.18%
2018/10/01	0	0.00	4	12.31	12.25	-4	484	-0.83%
2018/09/28	0	0.00	2	12.15	12.30	-2	475	-0.42%
2018/09/20	0	0.00	1	11.80	11.70	-1	453	-0.22%
2018/09/19	3	11.87	4	11.65	11.90	-1	444	-0.22%
2018/09/18	0	0.00	3	11.50	11.40	-3	417	-0.72%
2018/09/17	0	0.00	3	11.35	11.35	-3	411	-0.73%
2018/09/13	4	11.25	3	11.23	11.35	1	412	0.24%
2018/06/25	0	0.00	1	13.75	13.60	-1	344	-0.29%
2018/06/20	0	0.00	5	14.65	14.75	-5	321	-1.56%
2018/06/12	1	15.10	0	0.00	15.10	1	329	0.30%
2018/06/11	6	15.30	1	15.40	15.40	5	329	1.52%
2018/03/31	0	0.00	1	16.70	16.40	-1	1,250	-0.08%
2018/03/21	1	15.55	0	0.00	15.50	1	1,520	0.07%
2018/03/08	0	0.00	2	15.60	15.50	-2	1,713	-0.12%
2018/03/07	0	0.00	2	15.50	15.45	-2	1,724	-0.12%
2018/03/06	2	15.50	0	0.00	15.50	2	1,738	0.12%
2018/02/06	0	0.00	1	14.40	14.45	-1	1,994	-0.05%
2018/01/18	1	17.50	0	0.00	17.40	1	1,686	0.06%
2018/01/03	0	0.00	1	16.95	16.85	-1	1,282	-0.08%