國泰費城半導體 (00830)-凱基-桃園券商分點個股進出

台股 » 個股 » 國泰費城半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰費城半導體

(00830)

可現股當沖

股價
45.50
漲跌
▲0.80
漲幅
+1.79%
成交量
7,560張
產業
上市
261人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰費城半導體 (00830)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	45.48	0	0.00	45.50	0	8,970	0.00%
2024/11/21	2.5	44.59	2	44.55	44.70	0.5	8,933	0.01%
2024/11/20	6	45.14	0	0.00	45.16	6	8,866	0.07%
2024/11/19	7.2	44.99	0	0.00	45.04	7.2	8,811	0.08%
2024/11/18	3	44.78	0	0.00	45.22	3	8,737	0.03%
2024/11/15	7	45.60	0	0.00	45.57	7	8,564	0.08%
2024/11/14	3	45.98	0	0.00	46.10	3	8,571	0.04%
2024/11/13	1	46.69	7	46.73	46.73	-6	8,509	-0.07%
2024/11/12	3	47.05	6.6	47.06	46.99	-3.6	8,405	-0.04%
2024/11/11	1	48.16	13.1	47.89	48.23	-12.1	8,300	-0.15%
2024/11/08	11	48.21	7	48.24	48.00	4	8,307	0.05%
2024/11/07	2	47.60	2	47.61	47.54	0	8,201	0.00%
2024/11/06	15	46.51	7.1	46.39	46.50	7.9	8,140	0.10%
2024/11/05	2.3	44.82	2	44.77	44.89	0.3	8,155	0.00%
2024/11/04	4.1	45.14	0	45.29	45.22	4.1	8,476	0.05%
2024/11/01	23.1	44.95	12	44.95	45.16	11.1	8,994	0.12%
2024/10/30	12	47.54	2	47.45	47.35	10	9,103	0.11%
2024/10/29	1	46.89	0	0.00	46.88	1	9,162	0.01%
2024/10/28	0.1	47.35	13	47.33	47.36	-12.9	9,249	-0.14%
2024/10/25	0.3	46.71	6.2	46.67	46.65	-5.9	9,307	-0.06%
2024/10/24	4.3	46.60	0	0.00	46.59	4.3	9,420	0.05%
2024/10/23	0.2	46.85	0	0.00	46.84	0.2	9,747	0.00%
2024/10/22	3.2	46.66	0	0.00	46.62	3.2	9,925	0.03%
2024/10/21	5.5	46.87	0	0.00	46.63	5.5	10,103	0.05%
2024/10/18	2	47.00	2	47.00	46.94	0	10,189	0.00%
2024/10/17	6.2	46.77	0.1	46.86	46.77	6.1	10,445	0.06%
2024/10/16	20.2	46.92	0	0.00	47.12	20.2	10,382	0.19%
2024/10/15	1	49.20	2.1	49.12	49.21	-1.1	10,262	-0.01%
2024/10/14	0	0.00	0.2	48.05	48.09	-0.2	10,252	0.00%
2024/10/11	2	48.00	1.1	47.99	47.91	0.9	10,403	0.01%
2024/10/09	10	47.65	17.2	47.65	47.60	-7.2	10,403	-0.07%
2024/10/08	0	0.00	0.1	46.98	47.02	-0.1	10,286	0.00%
2024/10/07	3	46.99	11	47.00	47.00	-8	10,401	-0.08%
2024/10/04	0	46.37	6	46.15	46.20	-6	10,487	-0.06%
2024/09/30	12	46.55	4	46.31	46.19	8	10,760	0.07%
2024/09/27	2	47.30	17	47.33	47.27	-15	10,938	-0.14%
2024/09/26	4	47.14	4	47.17	46.74	0	10,949	0.00%
2024/09/25	0	45.75	0	0.00	45.64	0	10,964	0.00%
2024/09/24	1	45.38	0	0.00	45.34	1	10,868	0.01%
2024/09/23	1	45.41	0	0.00	45.52	1	10,954	0.01%
2024/09/20	0	0.00	3	45.30	45.30	-3	11,134	-0.03%
2024/09/19	2	44.41	3	44.54	44.55	-1	11,350	-0.01%
2024/09/18	2	44.11	0	0.00	44.07	2	11,590	0.02%
2024/09/16	5	44.54	1	44.50	44.51	4	11,843	0.03%
2024/09/13	7	44.27	3	44.29	44.28	4	11,873	0.03%
2024/09/12	1	44.45	17.1	44.26	44.45	-16.1	11,908	-0.14%
2024/09/11	0	0.00	0	42.17	41.85	0	11,754	0.00%
2024/09/10	5	41.65	8	41.58	41.67	-3	11,791	-0.03%
2024/09/09	14	41.21	2	41.21	41.39	12	11,870	0.10%
2024/09/06	13	42.42	0	0.00	42.44	13	11,978	0.11%
2024/09/05	1	43.29	2	43.37	43.06	-1	11,954	-0.01%
2024/09/04	50.4	42.95	9	42.83	42.92	41.4	12,000	0.35%
2024/09/03	0.3	46.32	17	46.34	46.31	-16.7	11,720	-0.14%
2024/09/02	1	46.33	13	46.32	46.35	-12	11,844	-0.10%
2024/08/30	0.1	45.59	0.4	45.49	45.59	-0.3	11,851	0.00%
2024/08/29	27.4	44.49	1	44.52	44.64	26.4	11,857	0.22%
2024/08/28	2	46.34	0	0.00	46.36	2	11,870	0.02%
2024/08/27	2.1	45.86	0	0.00	45.90	2.1	11,818	0.02%
2024/08/26	21	46.79	0	0.00	46.71	21	11,924	0.18%
2024/08/23	79.7	46.30	0	0.00	46.33	79.7	11,980	0.67%
2024/08/22	0	47.30	1	47.20	47.19	-1	12,010	-0.01%
2024/08/21	0.1	46.71	0	0.00	46.69	0.1	11,990	0.00%
2024/08/20	2	47.35	3	47.38	47.30	-1	12,147	-0.01%
2024/08/19	7	46.94	12	46.92	46.76	-5	12,255	-0.04%
2024/08/16	18	47.07	13.2	47.08	47.12	4.8	12,274	0.04%
2024/08/15	0	0.00	2	45.00	45.19	-2	12,221	-0.02%
2024/08/14	4	45.02	6	45.05	45.08	-2	12,198	-0.02%
2024/08/13	1	43.51	1	43.33	43.50	0	12,221	0.00%
2024/08/12	7	43.04	0	0.00	43.14	7	12,279	0.06%
2024/08/09	1	42.99	5	43.32	42.83	-4	12,323	-0.03%
2024/08/08	23.2	40.96	27	41.01	40.90	-3.9	12,218	-0.03%
2024/08/07	12.7	42.52	6	42.74	42.98	6.7	12,042	0.06%
2024/08/06	19.1	43.08	4	43.07	42.86	15.1	11,830	0.13%
2024/08/05	34.2	41.55	5	41.22	40.60	29.2	11,513	0.25%
2024/08/02	31.2	44.95	6	45.25	45.45	25.2	10,964	0.23%
2024/08/01	4.2	48.74	15	48.75	48.90	-10.8	10,718	-0.10%
2024/07/31	9.2	46.75	0	0.00	46.80	9.2	10,641	0.09%
2024/07/30	4.1	46.88	5	46.89	47.15	-0.9	10,529	-0.01%
2024/07/29	14	47.70	3	47.72	47.82	11	10,628	0.10%
2024/07/26	25.2	46.82	0	0.00	47.29	25.2	10,667	0.24%
2024/07/23	0.1	50.20	2	50.13	50.20	-1.9	10,419	-0.02%
2024/07/22	4.1	48.89	0	0.00	49.00	4.1	10,333	0.04%
2024/07/19	6.1	50.27	112.1	50.30	50.25	-106	10,257	-1.03%	大賣/鉅額交易
2024/07/18	13.5	50.15	21.1	50.14	50.25	-7.6	10,211	-0.07%
2024/07/17	2	52.90	4	52.95	52.90	-2	9,960	-0.02%
2024/07/16	2	53.10	1	53.10	53.10	1	10,025	0.01%
2024/07/15	1	53.05	23.1	53.02	53.05	-22.1	10,257	-0.22%
2024/07/12	10.2	52.01	10	52.15	52.00	0.2	10,313	0.00%
2024/07/11	1	54.00	7	53.94	54.00	-6	10,216	-0.06%
2024/07/10	0	0.00	3.3	52.99	52.95	-3.3	10,220	-0.03%
2024/07/09	5	52.95	9	52.91	53.05	-4	10,330	-0.04%
2024/07/08	3.6	51.43	3	51.50	51.40	0.6	10,406	0.01%
2024/07/05	4	51.55	12	51.44	51.65	-8	10,368	-0.08%
2024/07/04	0.2	51.55	1	51.70	51.65	-0.8	10,317	-0.01%
2024/07/03	2.1	50.90	7	50.78	50.95	-4.9	10,287	-0.05%
2024/07/02	2.1	49.85	2	49.87	49.93	0.1	10,156	0.00%
2024/07/01	2	50.05	2	50.05	50.10	0	10,098	0.00%
2024/06/28	3.8	49.81	2	49.82	49.75	1.8	10,137	0.02%
2024/06/27	8.2	49.46	0	0.00	49.60	8.2	10,241	0.08%
2024/06/26	8	50.13	2	50.10	50.15	6	10,104	0.06%
2024/06/25	13	49.04	14	48.83	49.36	-1	9,906	-0.01%
2024/06/24	9.1	50.21	5	50.20	50.20	4.1	9,586	0.04%
2024/06/21	40.6	51.12	2	51.10	51.10	38.6	9,309	0.42%
2024/06/20	1	53.10	3	52.90	53.10	-2	9,119	-0.02%
2024/06/19	9	52.71	6.3	52.70	52.75	2.7	9,147	0.03%
2024/06/18	11	51.86	0	51.88	51.95	11	9,303	0.12%
2024/06/17	45.5	51.15	0	0.00	51.10	45.5	9,383	0.48%
2024/06/14	3	51.20	4	51.24	51.40	-1	9,435	-0.01%
2024/06/13	1	50.95	10.1	51.06	51.15	-9.1	9,403	-0.10%
2024/06/12	3	49.11	0	0.00	49.12	3	9,361	0.03%
2024/06/11	2	48.88	2	48.80	48.85	0	9,397	0.00%
2024/06/07	12	48.21	5	48.25	48.26	7	9,400	0.07%
2024/06/06	6	48.57	17	48.56	48.60	-11	9,550	-0.12%
2024/06/05	8	46.70	0	0.00	46.76	8	9,644	0.08%
2024/06/04	5	46.96	1	47.00	46.94	4	10,030	0.04%
2024/06/03	40.1	47.01	2	47.00	46.89	38.1	10,149	0.38%
2024/05/31	2	46.95	0	0.00	47.07	2	10,145	0.02%
2024/05/30	11.1	47.27	23	47.26	47.19	-11.9	10,265	-0.12%
2024/05/29	27	48.21	0.2	48.17	48.13	26.8	10,309	0.26%
2024/05/28	11	47.37	0	0.00	47.48	11	10,310	0.11%
2024/05/27	0	0.00	3	47.22	47.26	-3	10,587	-0.03%
2024/05/24	4.3	46.57	30	46.60	46.48	-25.7	10,575	-0.24%
2024/05/23	34	47.68	4	47.22	47.55	30	10,441	0.29%
2024/05/22	5	46.20	2	46.15	46.21	3	10,562	0.03%
2024/05/21	2	46.19	6	46.18	46.21	-4	10,585	-0.04%
2024/05/20	6	45.26	0	0.00	45.33	6	10,619	0.06%
2024/05/17	1	45.42	0	0.00	45.42	1	10,629	0.01%
2024/05/16	25	45.48	3	45.45	45.41	22	10,657	0.21%
2024/05/15	0	0.00	4	44.43	44.41	-4	10,650	-0.04%
2024/05/14	0	0.00	3	43.73	43.70	-3	10,724	-0.03%
2024/05/13	6	43.77	0	0.00	43.77	6	10,809	0.06%
2024/05/10	3	43.34	1.9	43.36	43.36	1.1	10,889	0.01%
2024/05/08	3	43.58	1	43.60	43.52	2	11,261	0.02%
2024/05/07	0	0.00	5	43.61	43.70	-5	11,336	-0.04%
2024/05/06	2	42.84	6	42.83	42.85	-4	11,297	-0.04%
2024/05/03	1	42.08	6	42.08	41.98	-5	11,318	-0.04%
2024/05/02	4.1	41.78	0	0.00	41.85	4.1	11,363	0.04%
2024/04/30	2	43.53	1.1	43.51	43.49	0.9	11,160	0.01%
2024/04/29	0	0.00	18	43.39	43.49	-18	11,101	-0.16%
2024/04/26	4	42.26	4	42.26	42.26	0	11,208	0.00%
2024/04/25	0.1	41.40	1	41.40	41.27	-0.9	11,268	-0.01%
2024/04/24	6	41.66	7.5	41.63	41.74	-1.5	11,139	-0.01%
2024/04/23	1	40.17	0	0.00	40.22	1	11,058	0.01%
2024/04/22	1	39.60	3	39.73	39.83	-2	11,034	-0.02%
2024/04/19	12.1	40.40	39	40.25	40.44	-26.9	10,947	-0.25%
2024/04/18	8.5	41.82	0	0.00	41.86	8.5	10,681	0.08%
2024/04/17	4.2	43.18	4	43.14	43.07	0.2	10,523	0.00%
2024/04/16	7	42.65	6	42.65	42.68	1	10,427	0.01%
2024/04/15	4	43.24	0	0.00	43.20	4	10,379	0.04%
2024/04/12	0	0.00	9	44.38	44.32	-9	10,235	-0.09%
2024/04/11	0.2	43.37	0	0.00	43.52	0.2	10,092	0.00%
2024/04/10	4	43.80	0	0.00	43.78	4	10,007	0.04%
2024/04/09	3	43.50	0	0.00	43.74	3	9,958	0.03%
2024/04/08	2	43.43	0	0.00	43.48	2	9,852	0.02%
2024/04/03	10.2	43.83	0.3	43.88	43.76	9.8	9,845	0.10%
2024/04/02	5	44.63	7	44.59	44.50	-2	9,765	-0.02%
2024/03/29	0	0.00	4	44.10	44.18	-4	9,310	-0.04%
2024/03/28	0	0.00	7	44.05	44.00	-7	9,280	-0.08%
2024/03/27	5	43.70	0	0.00	43.87	5	9,234	0.05%
2024/03/25	1	44.16	44	44.14	44.04	-43	9,162	-0.47%
2024/03/22	2	43.97	19	44.04	44.13	-17	9,076	-0.19%
2024/03/21	60	43.97	18	43.63	44.00	42	8,966	0.47%
2024/03/20	17.1	42.20	3	42.16	42.23	14.1	8,779	0.16%
2024/03/19	6.3	42.10	0.4	42.32	42.28	5.9	8,703	0.07%
2024/03/18	1.1	42.62	0	0.00	42.77	1.1	8,621	0.01%
2024/03/15	11.1	42.54	0	0.00	42.47	11.1	8,973	0.12%
2024/03/14	7.2	43.23	0	0.00	43.35	7.2	9,076	0.08%
2024/03/13	0	0.00	5	44.09	44.24	-5	9,056	-0.06%
2024/03/12	8.1	43.60	0	0.00	43.64	8.1	8,958	0.09%
2024/03/11	6.4	43.66	6	43.45	43.62	0.4	8,852	0.00%
2024/03/08	10	45.39	5.4	45.58	45.31	4.6	8,650	0.05%
2024/03/07	2	44.20	0	0.00	44.33	2	8,226	0.02%
2024/03/06	2.1	43.51	0	0.00	43.75	2.1	8,039	0.03%
2024/03/05	2	44.25	2	44.27	44.25	0	7,912	0.00%
2024/03/04	0	0.00	2.2	43.88	44.00	-2.2	7,833	-0.03%
2024/03/01	2	42.11	3	42.15	42.24	-1	7,595	-0.01%
2024/02/29	3	40.86	1	40.93	40.76	2	7,475	0.03%
2024/02/27	0	0.00	4	41.34	41.35	-4	7,104	-0.06%
2024/02/26	2	40.80	0	0.00	40.88	2	7,092	0.03%
2024/02/23	1	41.38	2	41.34	41.31	-1	7,053	-0.01%
2024/02/22	1	40.82	5	40.54	40.83	-4	6,805	-0.06%
2024/02/21	1	39.32	7	39.36	39.30	-6	6,692	-0.09%
2024/02/20	1.1	40.00	1.1	40.04	39.98	0	6,616	0.00%
2024/02/19	0	0.00	0	40.09	40.13	0	6,606	0.00%
2024/02/16	1.2	40.38	4	40.39	40.32	-2.8	6,612	-0.04%
2024/02/15	66	40.22	76	40.19	40.25	-10	6,513	-0.15%
2024/02/05	1.3	38.15	0.6	38.14	38.26	0.6	6,394	0.01%
2024/02/02	7	37.68	1	37.65	37.70	6	6,234	0.10%
2024/02/01	1.3	37.51	2	37.50	37.49	-0.7	6,089	-0.01%
2024/01/31	12.7	37.41	13	37.40	37.51	-0.3	5,679	-0.01%
2024/01/30	1	38.56	2	38.58	38.58	-1	5,589	-0.02%
2024/01/29	0.3	38.25	0	0.00	38.17	0.3	5,511	0.00%
2024/01/26	1.1	38.29	0	0.00	38.28	1.1	5,460	0.02%
2024/01/25	12	39.41	6.4	39.40	39.44	5.6	5,414	0.10%
2024/01/24	0	0.00	4	38.74	38.80	-4	5,335	-0.07%
2024/01/23	1	38.47	0	0.00	38.68	1	5,349	0.02%
2024/01/22	0	0.00	1	38.63	38.64	-1	5,264	-0.02%
2024/01/19	10	37.20	6	37.27	37.20	4	5,102	0.08%
2024/01/18	2	36.20	5	36.13	36.10	-3	5,015	-0.06%
2024/01/17	0	0.00	10	36.30	36.29	-10	5,028	-0.20%
2024/01/16	6	37.08	0	0.00	37.07	6	5,044	0.12%
2024/01/15	8	37.12	0	0.00	37.22	8	5,072	0.16%
2024/01/12	2	37.00	0	0.00	37.13	2	5,081	0.04%
2024/01/11	2	37.06	0	0.00	37.06	2	5,113	0.04%
2024/01/09	0	0.00	7	36.70	36.83	-7	5,132	-0.14%
2024/01/08	2	35.78	0	0.00	35.75	2	5,100	0.04%
2024/01/05	5	35.58	0	0.00	35.56	5	5,125	0.10%
2024/01/04	6	35.87	0	0.00	35.90	6	5,101	0.12%
2024/01/03	3	36.47	0	0.00	36.47	3	5,098	0.06%
2024/01/02	0	0.00	1	37.54	37.52	-1	5,088	-0.02%
2023/12/29	0	0.00	0.7	37.81	37.84	-0.7	5,077	-0.01%
2023/12/27	1	38.09	3	38.10	38.11	-2	4,981	-0.04%
2023/12/25	0	0.00	1.1	37.47	37.70	-1.1	4,983	-0.02%
2023/12/22	0	0.00	3	37.45	37.49	-3	4,980	-0.06%
2023/12/21	4	37.12	0.4	37.07	37.20	3.6	4,961	0.07%
2023/12/20	0	0.00	4.1	37.84	37.92	-4.1	4,876	-0.08%
2023/12/19	0	0.00	2	37.64	37.65	-2	4,881	-0.04%
2023/12/18	0	0.00	6	37.60	37.77	-6	4,887	-0.12%
2023/12/15	0	0.00	5.1	37.29	37.33	-5.1	4,840	-0.11%
2023/12/14	0	0.00	9	36.73	36.79	-9	4,808	-0.19%
2023/12/13	1	36.09	8	36.10	36.13	-7	4,788	-0.15%
2023/12/12	0	0.00	25	35.73	35.69	-25	4,746	-0.53%
2023/12/11	0	0.00	4	34.46	34.50	-4	4,289	-0.09%
2023/12/08	1	34.21	0	0.00	34.05	1	4,019	0.02%
2023/12/06	1	33.84	5	33.86	33.89	-4	3,882	-0.10%
2023/12/05	11	33.71	0	0.00	33.71	11	3,804	0.29%
2023/11/29	3	34.17	0	0.00	33.96	3	3,763	0.08%
2023/11/28	1	34.26	0	0.00	34.30	1	3,736	0.03%
2023/11/24	0	0.00	2	34.47	34.45	-2	3,795	-0.05%
2023/11/22	3	34.18	0	0.00	34.17	3	3,813	0.08%
2023/11/21	0	0.00	7	34.89	34.85	-7	4,032	-0.17%
2023/11/20	0	0.00	7	34.51	34.44	-7	4,032	-0.17%
2023/11/17	0	0.00	1	34.42	34.37	-1	4,063	-0.02%
2023/11/15	0	0.00	18	34.53	34.51	-18	4,052	-0.44%
2023/11/13	0	0.00	19	33.69	33.65	-19	3,980	-0.48%
2023/11/03	1	31.77	1	31.75	31.73	0	4,058	0.00%
2023/11/02	0	0.00	4	31.36	31.37	-4	4,055	-0.10%
2023/10/31	2	30.15	0	0.00	30.08	2	4,144	0.05%
2023/10/27	0	0.00	0.5	30.57	30.59	-0.5	4,225	-0.01%
2023/10/26	7.5	30.18	2	30.20	30.21	5.5	4,254	0.13%
2023/10/24	3	31.28	0	0.00	31.36	3	4,553	0.07%
2023/10/23	3	31.47	0	0.00	31.43	3	4,624	0.06%
2023/10/20	1	31.82	0	0.00	31.82	1	4,577	0.02%
2023/10/18	0	0.00	3.2	32.83	32.77	-3.2	4,529	-0.07%
2023/10/17	0	0.00	1	33.04	33.03	-1	4,509	-0.02%
2023/10/16	1.1	32.70	4	32.75	32.77	-2.9	4,640	-0.06%
2023/10/13	0	0.00	1	33.34	33.39	-1	4,723	-0.02%
2023/10/11	0	0.00	5	32.95	32.99	-5	4,638	-0.11%
2023/10/06	1	32.18	4	32.19	32.16	-3	4,651	-0.06%
2023/10/05	0	0.00	2	32.38	32.36	-2	4,621	-0.04%
2023/10/04	5	31.98	0	0.00	32.01	5	4,696	0.11%
2023/10/03	0	0.00	0	32.50	32.52	0	4,662	0.00%
2023/10/02	0	0.00	4.8	32.59	32.60	-4.8	4,627	-0.10%
2023/09/28	0	31.83	0.1	31.76	31.75	-0.1	4,651	0.00%
2023/09/27	0	31.56	0	0.00	31.53	0	4,633	0.00%
2023/09/26	1	31.75	0	0.00	31.82	1	4,633	0.02%
2023/09/25	0.3	31.83	0	0.00	31.81	0.3	4,635	0.01%
2023/09/22	5.3	31.48	43	31.42	31.54	-37.7	4,627	-0.81%
2023/09/21	2.2	31.86	0	0.00	31.86	2.2	4,615	0.05%
2023/09/20	1	32.41	0	0.00	32.40	1	4,589	0.02%
2023/09/19	6	32.70	0	0.00	32.70	6	4,577	0.13%
2023/09/18	15	32.61	0	0.00	32.61	15	4,621	0.32%
2023/09/15	1	33.50	0	0.00	33.64	1	4,577	0.02%
2023/09/04	0	0.00	3.1	34.17	34.23	-3.1	4,777	-0.07%
2023/08/31	0	0.00	2	33.90	33.88	-2	4,724	-0.04%
2023/08/29	1	32.82	0	0.00	32.95	1	4,745	0.02%
2023/08/28	0	0.00	1	32.45	32.51	-1	4,802	-0.02%
2023/08/25	9.2	32.21	1	32.34	32.15	8.2	4,838	0.17%
2023/08/24	2	34.19	4.2	34.20	34.21	-2.2	4,658	-0.05%
2023/08/23	3	33.12	0	0.00	33.13	3	4,822	0.06%
2023/08/22	0	0.00	0.3	33.15	33.14	-0.3	4,962	-0.01%
2023/08/18	1	32.21	0	0.00	32.15	1	5,043	0.02%
2023/08/16	1	33.14	0	0.00	33.16	1	5,067	0.02%
2023/08/09	1	34.23	0	0.00	34.29	1	5,277	0.02%
2023/08/08	0	0.00	1	34.48	34.54	-1	5,292	-0.02%
2023/08/07	0	0.00	9	34.33	34.38	-9	5,317	-0.17%
2023/08/04	1	34.28	0	0.00	34.34	1	5,284	0.02%
2023/08/02	0	0.00	25	35.36	35.27	-25	5,200	-0.48%
2023/08/01	0	0.00	10.2	35.39	35.43	-10.2	5,138	-0.20%
2023/07/31	0	0.00	2.2	35.10	35.10	-2.2	5,091	-0.04%
2023/07/28	0	0.00	10.5	34.80	34.72	-10.5	5,042	-0.21%
2023/07/27	0	0.00	0.2	34.05	34.00	-0.2	4,694	0.00%
2023/07/26	1	33.98	1.5	33.98	33.92	-0.5	4,724	-0.01%
2023/07/24	0	0.00	10	33.73	33.80	-10	4,677	-0.21%
2023/07/21	2	33.40	4.4	33.32	33.41	-2.4	4,729	-0.05%
2023/07/20	0	0.00	18	34.27	34.34	-18	4,687	-0.38%
2023/07/19	0	0.00	3	34.58	34.52	-3	4,649	-0.06%
2023/07/18	0	0.00	13.2	34.41	34.37	-13.2	4,485	-0.29%
2023/07/14	0	0.00	0.2	34.01	34.02	-0.2	4,361	0.00%
2023/07/13	0	0.00	4.2	33.73	33.75	-4.2	4,334	-0.10%
2023/07/12	0	0.00	10	33.25	33.25	-10	4,279	-0.23%
2023/07/11	0	0.00	4	33.33	33.32	-4	4,290	-0.09%
2023/07/07	0	0.00	1	32.60	32.59	-1	4,208	-0.02%
2023/07/06	2	32.78	0.9	32.75	32.72	1.2	4,223	0.03%
2023/07/05	0	0.00	1	33.41	33.39	-1	4,211	-0.02%
2023/07/04	0	0.00	1	33.39	33.40	-1	4,226	-0.02%
2023/07/03	1	33.21	0	0.00	33.24	1	4,295	0.02%
2023/06/29	0	0.00	0.4	32.80	32.80	-0.4	4,472	-0.01%
2023/06/28	0	0.00	1	32.52	32.51	-1	4,441	-0.02%
2023/06/27	0	0.00	1	31.77	31.75	-1	4,440	-0.02%
2023/06/26	1	31.80	0	0.00	31.78	1	4,430	0.02%
2023/06/21	1	32.77	0	0.00	32.81	1	4,449	0.02%
2023/06/19	0	0.00	1.3	32.85	32.83	-1.3	4,424	-0.03%
2023/06/16	2	32.94	0	0.00	33.02	2	4,466	0.04%
2023/06/15	1	33.39	10	33.39	33.41	-9	4,469	-0.20%
2023/06/14	0	0.00	10.2	32.88	32.89	-10.2	4,590	-0.22%
2023/06/13	0.5	32.53	10.3	32.59	32.66	-9.8	4,573	-0.21%
2023/06/12	0	0.00	7	31.56	31.57	-7	4,476	-0.16%
2023/06/09	0	0.00	6	31.31	31.31	-6	4,462	-0.13%
2023/06/08	0	0.00	1.2	31.11	30.96	-1.2	4,474	-0.03%
2023/06/07	0	0.00	2	31.09	31.12	-2	4,508	-0.04%
2023/06/06	3	30.74	2	30.73	30.73	1	4,561	0.02%
2023/06/05	2.2	31.12	0	0.00	31.11	2.2	4,540	0.05%
2023/06/02	1	31.20	1	31.32	31.31	0	4,521	0.00%
2023/06/01	2.2	30.82	2	30.81	30.81	0.2	4,494	0.00%
2023/05/31	0	0.00	3	31.53	31.52	-3	4,440	-0.07%
2023/05/30	0.7	31.53	50	31.56	31.55	-49.4	4,371	-1.13%
2023/05/29	0	0.00	71.2	31.70	31.65	-71.2	4,312	-1.65%
2023/05/26	0	0.00	32	29.89	29.91	-32	4,080	-0.78%
2023/05/25	0	0.00	15	29.04	29.02	-15	3,933	-0.38%
2023/05/24	0.7	28.46	0	0.00	28.46	0.7	3,826	0.02%
2023/05/23	0	0.00	2	28.73	28.67	-2	3,823	-0.05%
2023/05/22	0	0.00	2	28.52	28.50	-2	3,797	-0.05%
2023/05/19	0	0.00	14.2	28.73	28.74	-14.2	3,806	-0.37%
2023/05/18	0	0.00	6	27.95	27.98	-6	3,716	-0.16%
2023/05/17	0	0.00	2	27.41	27.42	-2	3,740	-0.05%
2023/05/16	0	0.00	1.1	27.28	27.26	-1.1	3,704	-0.03%
2023/05/15	0	0.00	2	26.67	26.72	-2	3,703	-0.05%
2023/05/10	0.1	26.60	0	0.00	26.59	0.1	3,946	0.00%
2023/05/08	0	0.00	18	26.75	26.79	-18	4,098	-0.44%
2023/05/05	7.2	26.23	0	0.00	26.26	7.2	4,415	0.16%
2023/05/04	5.1	26.40	0	0.00	26.43	5.1	4,679	0.11%
2023/05/03	6.2	26.72	0	0.00	26.69	6.2	4,720	0.13%
2023/05/02	0	0.00	28	26.99	27.13	-28	4,764	-0.59%
2023/04/27	1	26.27	0	0.00	26.26	1	4,904	0.02%
2023/04/26	7	26.22	0	0.00	26.25	7	4,965	0.14%
2023/04/25	1	26.81	0	0.00	26.76	1	5,006	0.02%
2023/04/24	6	26.89	0	0.00	26.90	6	5,068	0.12%
2023/04/21	0	0.00	1	27.18	27.16	-1	5,122	-0.02%
2023/04/20	5	27.23	2	27.11	27.19	3	5,181	0.06%
2023/04/17	10	27.20	0	0.00	27.26	10	5,347	0.19%
2023/04/14	1	27.26	0	0.00	27.26	1	5,366	0.02%
2023/04/13	2.2	27.15	0	0.00	27.18	2.2	5,385	0.04%
2023/04/12	0	0.00	0.8	27.60	27.59	-0.8	5,381	-0.01%
2023/04/11	0	0.00	25	27.70	27.68	-25	5,419	-0.46%
2023/04/10	2.1	27.25	0	0.00	27.28	2.1	5,465	0.04%
2023/04/07	10.3	27.31	0	0.00	27.30	10.3	5,408	0.19%
2023/04/06	16.4	27.43	1	28.24	27.41	15.4	5,399	0.29%
2023/03/31	9	28.30	23.2	28.34	28.31	-14.2	5,454	-0.26%
2023/03/30	0	0.00	16	27.85	27.85	-16	5,338	-0.30%
2023/03/29	0	0.00	6	27.18	27.22	-6	5,263	-0.11%
2023/03/28	7	27.29	0	0.00	27.26	7	5,442	0.13%
2023/03/27	2	27.70	6	27.69	27.72	-4	5,544	-0.07%
2023/03/24	0	0.00	8	27.87	27.92	-8	5,635	-0.14%
2023/03/22	0	0.00	15	27.65	27.65	-15	5,630	-0.27%
2023/03/21	2	27.59	3.3	27.56	27.58	-1.3	5,625	-0.02%
2023/03/20	0	0.00	13	27.40	27.34	-13	5,572	-0.23%
2023/03/17	0	0.00	19.5	27.41	27.49	-19.5	5,581	-0.35%
2023/03/16	1	26.61	0	0.00	26.61	1	5,415	0.02%
2023/03/15	0	0.00	9	26.67	26.64	-9	5,442	-0.17%
2023/03/14	2.1	26.10	0	0.00	26.06	2.1	5,442	0.04%
2023/03/13	1	26.54	0	0.00	26.54	1	5,436	0.02%
2023/03/10	0.1	26.58	4	26.51	26.51	-3.9	5,428	-0.07%
2023/03/09	0	0.00	4	27.04	27.05	-4	5,428	-0.07%
2023/03/08	1.2	26.45	0	0.00	26.48	1.2	5,381	0.02%
2023/03/07	0.1	26.76	0	0.00	26.77	0.1	5,391	0.00%
2023/03/06	0	0.00	3.4	26.90	26.90	-3.4	5,415	-0.06%
2023/03/03	0	0.00	3	26.43	26.44	-3	5,391	-0.06%
2023/02/23	0	0.00	2	26.21	26.26	-2	5,420	-0.04%
2023/02/22	4	25.85	0	0.00	25.88	4	5,444	0.07%
2023/02/21	1	26.41	0	0.00	26.43	1	5,475	0.02%
2023/02/17	1	26.82	2.1	26.82	26.81	-1.1	5,697	-0.02%
2023/02/16	0	0.00	14.3	27.57	27.53	-14.3	5,727	-0.25%
2023/02/15	0	0.00	14	27.05	27.01	-14	5,848	-0.24%
2023/02/14	0	0.00	9	26.68	26.67	-9	5,739	-0.16%
2023/02/13	2	26.21	4	26.20	26.23	-2	5,821	-0.03%
2023/02/10	2	26.59	4	26.56	26.57	-2	5,813	-0.03%
2023/02/09	0	0.00	1	26.76	26.78	-1	5,775	-0.02%
2023/02/08	0	0.00	17.2	27.11	27.13	-17.2	5,750	-0.30%
2023/02/07	0	0.00	3.6	26.47	26.52	-3.6	5,579	-0.06%
2023/02/06	1	26.57	16.1	26.54	26.48	-15.1	5,460	-0.28%
2023/02/03	6.5	26.55	7.8	26.64	26.61	-1.3	5,390	-0.02%
2023/02/02	10.3	26.24	42.8	26.27	26.33	-32.5	5,101	-0.64%
2023/02/01	0	0.00	6	25.31	25.33	-6	4,829	-0.12%
2023/01/31	3.1	24.97	0	0.00	24.88	3.1	4,842	0.06%
2023/01/30	0	0.00	16	25.58	25.54	-16	4,831	-0.33%
2023/01/17	0.2	24.56	20	24.61	24.60	-19.9	4,674	-0.42%
2023/01/16	0	0.00	12	24.65	24.66	-12	4,741	-0.25%
2023/01/13	5	24.51	2.2	24.54	24.51	2.8	4,696	0.06%
2023/01/12	0	0.00	6	24.31	24.35	-6	4,619	-0.13%
2023/01/11	3	24.04	0	0.00	24.04	3	4,579	0.07%
2023/01/10	0	0.00	19	23.74	23.74	-19	4,569	-0.42%
2023/01/09	0	0.00	16	23.48	23.54	-16	4,566	-0.35%
2023/01/06	2	22.73	0	0.00	22.74	2	4,506	0.05%
2023/01/05	1	22.88	14	22.91	22.96	-13	4,537	-0.29%
2023/01/04	8	22.46	0	0.00	22.49	8	4,597	0.17%
2023/01/03	5	22.67	0	0.00	22.71	5	4,751	0.11%
2022/12/30	1	22.65	1	22.64	22.65	0	4,752	0.00%
2022/12/29	6	22.11	0	0.00	22.14	6	4,851	0.12%
2022/12/28	6	22.37	0	0.00	22.37	6	4,861	0.12%
2022/12/27	2.2	22.94	0	0.00	22.92	2.2	4,888	0.05%
2022/12/26	10	22.80	0	0.00	22.82	10	4,943	0.20%
2022/12/23	10.3	22.71	0	0.00	22.80	10.3	5,015	0.20%
2022/12/22	1	23.62	1	23.61	23.60	0	4,895	0.00%
2022/12/21	0	23.31	0	0.00	23.25	0	4,985	0.00%
2022/12/20	14	23.37	5	23.25	23.07	9	5,020	0.18%
2022/12/19	7	23.81	0	0.00	23.77	7	4,911	0.14%
2022/12/16	8.3	23.92	1	23.89	23.90	7.3	4,904	0.15%
2022/12/15	3	24.79	0	0.00	24.78	3	4,917	0.06%
2022/12/14	1	25.13	14.7	25.14	25.17	-13.7	4,924	-0.28%
2022/12/13	0	0.00	1	24.78	24.79	-1	4,905	-0.02%
2022/12/12	0	24.36	0	0.00	24.31	0	4,933	0.00%
2022/12/09	0	0.00	4	24.48	24.59	-4	4,989	-0.08%
2022/12/08	7	23.83	2	23.79	23.88	5	4,960	0.10%
2022/12/07	3	24.00	2	24.02	24.03	1	5,076	0.02%
2022/12/06	1	24.43	0.1	24.46	24.41	0.9	5,087	0.02%
2022/12/05	24	24.68	0	0.00	24.68	24	5,188	0.46%
2022/12/02	1	24.86	0	0.00	24.86	1	5,190	0.02%
2022/12/01	6	25.27	19	25.23	25.28	-13	5,230	-0.25%
2022/11/30	0.5	24.21	0	0.00	24.17	0.5	5,185	0.01%
2022/11/29	8	24.22	0	0.00	24.36	8	5,195	0.15%
2022/11/28	6	24.66	5	24.66	24.60	1	5,217	0.02%
2022/11/24	0	0.00	1	25.25	25.17	-1	5,514	-0.02%
2022/11/23	0	0.00	1	24.93	24.95	-1	5,575	-0.02%
2022/11/22	12	24.36	0	0.00	24.34	12	5,685	0.21%
2022/11/21	0	0.00	1	24.66	24.63	-1	5,716	-0.02%
2022/11/18	0.2	24.65	0	0.00	24.63	0.2	5,733	0.00%
2022/11/17	19	24.56	0	0.00	24.57	19	5,670	0.34%
2022/11/16	5	25.38	56.7	25.32	25.40	-51.7	5,666	-0.91%
2022/11/15	0	0.00	18.4	24.88	24.89	-18.4	5,528	-0.33%
2022/11/14	5	24.68	30	24.72	24.61	-25	5,465	-0.46%
2022/11/11	1	24.29	20.4	24.34	24.31	-19.4	5,389	-0.36%
2022/11/10	3	22.58	0	0.00	22.59	3	5,183	0.06%
2022/11/09	0	0.00	4.5	23.26	23.22	-4.5	5,188	-0.09%
2022/11/08	0	0.00	1	22.85	22.73	-1	5,153	-0.02%
2022/11/07	0.2	22.32	4	22.33	22.33	-3.8	5,104	-0.07%
2022/11/04	0	0.00	1	21.72	21.84	-1	5,114	-0.02%
2022/11/03	8	21.86	1	21.84	21.86	7	5,185	0.13%
2022/11/02	2	22.67	0	0.00	22.70	2	5,177	0.04%
2022/11/01	3.1	22.55	0	0.00	22.56	3.1	5,203	0.06%
2022/10/31	5.3	22.68	10	22.68	22.73	-4.7	5,268	-0.09%
2022/10/28	7	21.90	1	21.90	21.82	6	5,346	0.11%
2022/10/27	0	0.00	12	22.42	22.44	-12	5,336	-0.22%
2022/10/26	6.1	22.21	10	22.17	22.14	-3.9	5,396	-0.07%
2022/10/25	1	22.01	6	22.02	22.05	-5	5,442	-0.09%
2022/10/24	1	21.96	29	21.96	21.95	-28	5,533	-0.51%
2022/10/21	3	21.00	1	20.98	20.95	2	5,564	0.04%
2022/10/20	10	20.70	0	0.00	20.89	10	5,653	0.18%
2022/10/19	0	0.00	35	20.92	20.88	-35	5,642	-0.62%
2022/10/18	7	21.02	1	20.82	21.11	6	5,630	0.11%
2022/10/17	1	20.34	0	0.00	20.42	1	5,725	0.02%
2022/10/14	1	21.16	2	20.98	21.16	-1	5,813	-0.02%
2022/10/13	3.1	20.42	1	20.42	20.41	2.1	6,003	0.04%
2022/10/12	7.2	20.70	11	20.74	20.76	-3.8	5,964	-0.06%
2022/10/11	18.4	21.20	0	0.00	21.06	18.4	5,934	0.31%
2022/10/07	2	22.84	0	0.00	22.80	2	5,822	0.03%
2022/10/06	2	23.25	5	23.17	23.27	-3	5,810	-0.05%
2022/10/05	0	0.00	4	22.86	22.82	-4	5,712	-0.07%
2022/10/04	0	0.00	17	22.40	22.48	-17	5,684	-0.30%
2022/10/03	9	21.34	0	0.00	21.32	9	5,610	0.16%
2022/09/30	11.3	21.75	2.1	21.70	21.79	9.1	5,635	0.16%
2022/09/29	3	22.42	0	0.00	22.46	3	5,620	0.05%
2022/09/28	1	21.99	0	0.00	22.03	1	5,624	0.02%
2022/09/27	5.1	22.26	0	0.00	22.26	5.1	5,571	0.09%
2022/09/26	2	22.26	1.5	22.26	22.22	0.6	5,615	0.01%
2022/09/23	24.3	22.61	0	0.00	22.56	24.3	5,636	0.43%
2022/09/22	6	22.84	0	0.00	22.99	6	5,594	0.11%
2022/09/20	3	23.65	2	23.67	23.70	1	5,496	0.02%
2022/09/19	1	23.34	1	23.32	23.35	0	5,551	0.00%
2022/09/16	8	23.06	0	0.00	23.10	8	5,550	0.14%
2022/09/15	5	23.55	1	23.50	23.51	4	5,535	0.07%
2022/09/14	15.2	23.35	0	0.00	23.38	15.2	5,627	0.27%
2022/09/13	0	0.00	3	24.55	24.51	-3	5,567	-0.05%
2022/09/12	7.5	24.34	20	24.34	24.41	-12.6	5,589	-0.22%
2022/09/08	0.4	23.58	7	23.56	23.55	-6.6	5,680	-0.12%
2022/09/07	2	23.02	1	23.04	23.11	1	5,739	0.02%
2022/09/06	0	23.52	1	23.49	23.47	-1	5,867	-0.02%
2022/09/05	1.5	23.35	0	0.00	23.33	1.5	6,072	0.02%
2022/09/02	1	23.46	0	0.00	23.48	1	6,318	0.02%
2022/09/01	21.6	23.44	0	0.00	23.42	21.6	6,325	0.34%
2022/08/31	7.3	24.25	0	0.00	24.35	7.3	6,158	0.12%
2022/08/30	15	24.49	0	0.00	24.52	15	6,060	0.25%
2022/08/29	22.1	24.42	0	0.00	24.51	22.1	6,005	0.37%
2022/08/26	2	26.05	25	26.00	25.97	-23	5,882	-0.39%
2022/08/24	12	25.10	0	0.00	25.14	12	5,872	0.20%
2022/08/23	10	25.05	0	0.00	25.03	10	5,918	0.17%
2022/08/22	5.2	25.73	0	0.00	25.72	5.2	6,062	0.09%
2022/08/19	0	0.00	1	26.50	26.45	-1	6,193	-0.02%
2022/08/18	1	25.97	0	0.00	26.00	1	6,235	0.02%
2022/08/17	5	26.56	1	26.56	26.56	4	6,276	0.06%
2022/08/16	0	0.00	13	26.75	26.75	-13	6,374	-0.20%
2022/08/15	0	0.00	7	26.65	26.65	-7	6,393	-0.11%
2022/08/11	2	26.12	6	26.13	26.13	-4	6,484	-0.06%
2022/08/10	20	25.08	0	0.00	25.07	20	6,584	0.30%
2022/08/09	0	0.00	0.9	26.20	26.26	-0.9	6,520	-0.01%
2022/08/08	1.9	26.52	6	26.61	26.67	-4.1	6,621	-0.06%
2022/08/05	0	0.00	7	26.86	26.86	-7	6,648	-0.11%
2022/08/04	3	26.47	2	26.49	26.46	1	6,731	0.01%
2022/08/02	17	25.81	54	25.84	25.82	-37	6,769	-0.55%
2022/08/01	1	25.68	21	25.67	25.66	-20	6,697	-0.30%
2022/07/29	0	0.00	14	25.48	25.48	-14	6,720	-0.21%
2022/07/28	0	0.00	3	25.11	25.08	-3	6,683	-0.04%
2022/07/27	10	24.39	0	0.00	24.46	10	6,625	0.15%
2022/07/26	2	24.46	0	0.00	24.43	2	6,608	0.03%
2022/07/25	0	0.00	1	24.64	24.63	-1	6,702	-0.01%
2022/07/22	0.5	25.02	14	25.08	25.05	-13.5	6,714	-0.20%
2022/07/21	0	0.00	11	24.80	24.87	-11	6,768	-0.16%
2022/07/20	1	24.43	23	24.37	24.34	-22	6,658	-0.33%
2022/07/19	0	0.00	1	23.36	23.35	-1	6,578	-0.02%
2022/07/18	0	0.00	8	23.56	23.57	-8	6,644	-0.12%
2022/07/15	0	0.00	16	22.94	22.95	-16	6,609	-0.24%
2022/07/13	0	0.00	16	22.34	22.35	-16	6,722	-0.24%
2022/07/12	1.1	21.97	7.5	22.00	22.01	-6.4	6,842	-0.09%
2022/07/11	0	0.00	1	22.40	22.36	-1	6,958	-0.01%
2022/07/08	1	22.48	5	22.42	22.40	-4	7,035	-0.06%
2022/07/07	0	0.00	15	21.65	21.89	-15	7,187	-0.21%
2022/07/06	5	21.47	0	0.00	21.40	5	7,309	0.07%
2022/07/05	15	21.46	1	21.47	21.47	14	7,490	0.19%
2022/07/04	16	21.17	10	21.16	21.19	6	7,532	0.08%
2022/07/01	4.2	22.01	3	21.83	21.81	1.2	7,710	0.02%
2022/06/30	5	22.26	5	22.28	22.23	0	7,923	0.00%
2022/06/29	3	22.88	1	22.86	22.93	2	7,942	0.03%
2022/06/27	0	0.00	20	23.38	23.46	-20	8,176	-0.24%
2022/06/23	5	22.65	0	0.00	22.62	5	8,257	0.06%
2022/06/22	7	22.67	2	22.60	22.60	5	8,539	0.06%
2022/06/21	8	22.69	0	0.00	22.75	8	8,482	0.09%
2022/06/20	5	22.44	1	22.46	22.37	4	8,474	0.05%
2022/06/17	27.2	22.49	1	22.48	22.57	26.2	8,455	0.31%
2022/06/16	2	23.73	2	23.83	23.59	0	8,398	0.00%
2022/06/15	14	23.46	0	0.00	23.40	14	8,370	0.17%
2022/06/14	25	23.52	1	23.65	23.66	24	8,396	0.29%
2022/06/13	23.5	24.09	2	24.16	24.15	21.5	8,307	0.26%
2022/06/10	2	25.40	0	0.00	25.45	2	8,176	0.02%
2022/06/09	3	25.91	0	0.00	25.93	3	8,223	0.04%
2022/06/08	0	0.00	1	26.37	26.27	-1	8,246	-0.01%
2022/06/07	3	25.99	0	0.00	25.93	3	8,345	0.04%
2022/06/06	0.1	26.30	0	0.00	26.27	0.1	8,449	0.00%
2022/06/01	1	26.19	0	0.00	26.19	1	8,899	0.01%
2022/05/31	0	0.00	1	26.36	26.35	-1	9,120	-0.01%
2022/05/30	0	0.00	30	26.49	26.52	-30	9,207	-0.33%
2022/05/27	0	0.00	12	25.42	25.40	-12	9,186	-0.13%
2022/05/26	1	24.42	2	24.49	24.43	-1	9,207	-0.01%
2022/05/25	9	24.56	0	0.00	24.63	9	9,375	0.10%
2022/05/24	10	24.70	2	24.71	24.64	8	9,759	0.08%
2022/05/23	2	25.20	0	0.00	25.21	2	9,762	0.02%
2022/05/20	4	25.22	1	25.24	25.23	3	10,033	0.03%
2022/05/19	17	25.01	5	25.06	25.12	12	10,173	0.12%
2022/05/18	0	0.00	5	26.25	26.15	-5	10,176	-0.05%
2022/05/17	2	25.38	1	25.43	25.45	1	10,140	0.01%
2022/05/16	0	0.00	5	25.62	25.43	-5	10,261	-0.05%
2022/05/13	1	24.90	0	0.00	24.90	1	10,278	0.01%
2022/05/12	22.1	24.49	1	24.50	24.39	21.1	10,472	0.20%
2022/05/11	3.1	25.19	3	25.22	25.22	0.1	10,581	0.00%
2022/05/10	11	24.75	0	0.00	24.93	11	10,653	0.10%
2022/05/09	3	25.47	1	25.39	25.46	2	10,620	0.02%
2022/05/06	9.1	25.81	0	0.00	25.90	9.1	10,633	0.09%
2022/05/05	0	0.00	16	26.93	26.93	-16	10,656	-0.15%
2022/05/04	0	0.00	6	26.23	26.27	-6	10,831	-0.06%
2022/05/03	2	26.01	0	0.00	26.04	2	11,071	0.02%
2022/04/29	1.1	25.82	4	25.86	25.90	-2.9	11,249	-0.03%
2022/04/28	3	25.19	5	25.20	25.24	-2	11,499	-0.02%
2022/04/27	9.5	24.75	12	24.84	24.94	-2.5	11,701	-0.02%
2022/04/26	6	25.85	4	25.84	25.85	2	11,842	0.02%
2022/04/25	4	25.34	1	25.34	25.42	3	12,374	0.02%
2022/04/22	5.1	25.91	2	25.95	26.02	3.1	12,678	0.02%
2022/04/21	1	26.71	0	0.00	26.76	1	12,988	0.01%
2022/04/20	1	26.61	2	26.55	26.61	-1	13,140	-0.01%
2022/04/19	4	26.21	6	26.28	26.29	-2	13,140	-0.02%
2022/04/18	4.4	25.48	1	25.47	25.52	3.4	13,339	0.03%
2022/04/15	28	25.77	2	25.72	25.79	26	13,338	0.19%
2022/04/14	10	26.36	1	26.34	26.42	9	13,283	0.07%
2022/04/13	4.4	25.99	3	26.01	26.04	1.4	13,334	0.01%
2022/04/12	14.1	25.81	0	0.00	25.86	14.1	13,185	0.11%
2022/04/11	22.1	26.18	1	26.24	26.14	21.1	13,045	0.16%
2022/04/08	8	26.83	2	26.86	26.88	6	12,817	0.05%
2022/04/07	25.3	26.72	1	26.73	26.70	24.3	12,725	0.19%
2022/04/06	48	27.46	0.5	27.48	27.47	47.5	12,442	0.38%
2022/04/01	15	28.70	2	28.69	28.77	13	12,151	0.11%
2022/03/31	15	29.28	16	29.30	29.33	-1	12,025	-0.01%
2022/03/30	10	30.04	19	30.03	29.95	-9	11,894	-0.08%
2022/03/29	1	29.52	2	29.46	29.49	-1	11,720	-0.01%
2022/03/28	6.5	29.09	7	29.11	29.18	-0.5	11,624	0.00%
2022/03/25	0	0.00	58	29.13	29.19	-58	11,495	-0.50%
2022/03/24	10	28.02	0	0.00	28.05	10	11,172	0.09%
2022/03/23	0	0.00	28.2	28.41	28.44	-28.2	11,147	-0.25%
2022/03/22	3	28.12	10	28.08	28.11	-7	11,065	-0.06%
2022/03/21	0	0.00	18	28.05	28.03	-18	10,985	-0.16%
2022/03/18	3	27.33	1	27.29	27.39	2	10,813	0.02%
2022/03/17	3	27.51	74	27.52	27.54	-71	10,727	-0.66%
2022/03/16	0	0.00	49	26.38	26.45	-49	10,495	-0.47%
2022/03/15	10	25.47	7	25.48	25.49	3	10,331	0.03%
2022/03/14	25	26.16	10	26.19	26.18	15	10,184	0.15%
2022/03/11	87	26.36	0	0.00	26.27	87	10,068	0.86%
2022/03/10	13	26.91	14	26.86	26.79	-1	9,995	-0.01%
2022/03/09	5.1	26.13	12	26.17	26.20	-6.9	9,859	-0.07%
2022/03/08	16.3	25.47	3	25.43	25.38	13.3	9,736	0.14%
2022/03/07	31.5	26.14	10	26.20	26.28	21.5	9,522	0.23%
2022/03/04	28.2	27.00	0	0.00	27.06	28.2	9,231	0.31%
2022/03/03	6	27.67	12	27.69	27.68	-6	8,982	-0.07%
2022/03/02	40.2	27.06	1.3	27.01	27.14	38.9	8,834	0.44%
2022/03/01	14	27.79	0	0.00	27.83	14	8,625	0.16%
2022/02/25	4	27.27	28	27.32	27.29	-24	8,430	-0.28%
2022/02/24	46.5	26.44	14	26.17	26.17	32.5	8,204	0.40%
2022/02/23	16	27.33	2	27.38	27.38	14	7,741	0.18%
2022/02/22	37.3	27.00	10	26.98	26.95	27.3	7,616	0.36%
2022/02/21	10.2	27.50	2	27.58	27.58	8.2	7,299	0.11%
2022/02/18	19.2	27.94	1	28.00	28.04	18.2	7,099	0.26%
2022/02/17	7.1	28.60	2	28.45	28.46	5.1	6,972	0.07%
2022/02/16	1	28.59	11	28.52	28.59	-10	6,850	-0.15%
2022/02/15	4.2	27.38	0	0.00	27.37	4.2	6,708	0.06%
2022/02/14	27.4	27.35	2	27.34	27.40	25.4	6,549	0.39%
2022/02/11	38.2	28.56	0	0.00	28.45	38.2	6,284	0.61%
2022/02/10	19	29.32	13	29.35	29.38	6	6,000	0.10%
2022/02/09	6	28.57	9	28.54	28.67	-3	5,874	-0.05%
2022/02/08	9	27.99	3	28.00	27.98	6	5,766	0.10%
2022/02/07	18.2	27.88	18	27.86	28.02	0.2	5,679	0.00%
2022/01/26	49.2	27.06	9.2	27.16	27.36	40	5,532	0.72%
2022/01/25	39.1	27.69	29	27.62	27.51	10.1	5,228	0.19%
2022/01/24	48.1	27.84	5	27.83	27.94	43.1	4,885	0.88%
2022/01/21	43.4	28.04	4	28.03	28.03	39.4	4,604	0.86%
2022/01/20	29.2	29.08	0	0.00	29.18	29.2	4,220	0.69%
2022/01/19	50.1	29.96	49	29.96	29.91	1.1	3,963	0.03%
2022/01/18	168.8	31.37	56	31.10	31.02	112.8	3,596	3.14%	大買/鉅額交易
2022/01/17	91.1	34.48	30	34.46	34.61	61.1	3,006	2.03%
2022/01/14	119	33.49	1	33.46	33.70	118	2,525	4.67%	大買/鉅額交易
2022/01/13	51	34.17	5	34.26	34.14	46	2,111	2.18%
2022/01/12	45	34.04	34	34.03	34.06	11	1,884	0.58%
2022/01/11	132.1	33.51	1	33.47	33.50	131.1	1,728	7.58%	大買/鉅額交易
2022/01/10	19	33.58	1	33.73	33.71	18	1,435	1.25%
2022/01/07	3	34.43	1	34.38	34.37	2	1,298	0.15%
2022/01/06	23.4	34.08	0	0.00	34.00	23.4	1,192	1.96%
2022/01/05	36	35.03	0	0.00	35.00	36	1,036	3.47%
2022/01/04	6.2	35.26	0	0.00	35.33	6.2	936	0.66%
2021/12/24	0	0.00	2	34.50	34.50	-2	835	-0.24%
2021/12/23	0	0.00	4	34.16	34.17	-4	844	-0.47%
2021/12/22	0	0.00	2	33.85	33.84	-2	850	-0.24%
2021/12/20	1	32.83	0	0.00	32.86	1	803	0.12%
2021/12/17	10	33.31	0	0.00	33.29	10	786	1.27%
2021/12/16	0	0.00	3	34.67	34.72	-3	745	-0.40%
2021/12/14	5	33.69	0	0.00	33.71	5	751	0.67%
2021/12/03	3	33.68	0	0.00	33.70	3	742	0.40%
2021/11/29	0	0.00	2	33.62	33.58	-2	699	-0.29%
2021/11/26	17	34.09	0	0.00	33.89	17	678	2.51%
2021/11/25	7	34.12	0	0.00	34.18	7	686	1.02%
2021/11/15	0	0.00	2	33.49	33.51	-2	665	-0.30%
2021/11/11	2	32.54	0	0.00	32.69	2	658	0.30%
2021/11/05	0	0.00	6	32.83	32.85	-6	624	-0.96%
2021/11/03	0	0.00	6	31.29	31.29	-6	622	-0.96%
2021/11/01	2	30.48	1	30.48	30.46	1	625	0.16%
2021/10/28	0	0.00	1	29.81	29.79	-1	630	-0.16%
2021/10/26	0	0.00	3	30.00	29.98	-3	681	-0.44%
2021/10/25	3	29.73	0	0.00	29.75	3	696	0.43%
2021/10/22	6	29.96	3	29.94	29.95	3	708	0.42%
2021/10/20	0	0.00	1	29.84	29.78	-1	710	-0.14%
2021/10/19	0	0.00	1	29.60	29.58	-1	718	-0.14%
2021/10/15	0	0.00	4	29.41	29.45	-4	749	-0.53%
2021/10/08	0	0.00	4	29.11	29.12	-4	777	-0.51%
2021/10/05	1	28.30	0	0.00	28.34	1	776	0.13%
2021/10/04	0	0.00	6	28.72	28.81	-6	778	-0.77%
2021/10/01	5	28.72	5	28.72	28.72	0	783	0.00%
2021/09/30	1	29.00	0	0.00	29.15	1	786	0.13%
2021/09/29	2.4	29.30	0	0.00	29.28	2.4	774	0.31%
2021/09/22	3	29.53	0	0.00	29.57	3	809	0.37%
2021/09/06	2	30.03	0	0.00	29.99	2	876	0.23%
2021/09/01	5	30.06	1	30.09	30.08	4	897	0.45%
2021/08/30	2	30.23	0	0.00	30.23	2	913	0.22%
2021/08/18	1	28.72	0	0.00	28.86	1	1,070	0.09%
2021/08/13	1	29.15	0.3	29.13	29.14	0.7	1,120	0.06%
2021/08/12	0	0.00	0.8	29.40	29.40	-0.8	1,142	-0.07%
2021/08/10	1	29.82	0	0.00	29.85	1	1,196	0.08%
2021/08/05	0.8	30.12	0	0.00	30.13	0.8	1,271	0.07%
2021/08/04	1.2	29.81	3	29.89	29.90	-1.8	1,324	-0.14%
2021/08/02	0	0.00	1	29.76	29.76	-1	1,390	-0.07%
2021/07/29	1	28.88	0	0.00	28.91	1	1,386	0.07%
2021/07/21	0	0.00	3.5	28.34	28.31	-3.5	1,519	-0.23%
2021/07/15	0	0.00	2.5	29.19	29.15	-2.5	1,551	-0.16%
2021/07/08	2	28.88	0	0.00	28.90	2	1,607	0.12%
2021/07/05	0	0.00	3	29.25	29.20	-3	1,609	-0.19%
2021/07/02	3	29.03	0	0.00	29.08	3	1,617	0.19%
2021/07/01	0	0.00	8	29.40	29.40	-8	1,609	-0.50%
2021/06/30	8	29.52	0	0.00	29.52	8	1,652	0.48%
2021/06/28	2	28.60	0	0.00	28.63	2	1,657	0.12%
2021/06/23	0	0.00	11	28.25	28.28	-11	1,692	-0.65%
2021/06/22	0	0.00	24	28.06	28.02	-24	1,702	-1.41%
2021/06/18	1	28.39	4	28.40	28.41	-3	1,714	-0.17%
2021/06/17	3	27.89	0	0.00	27.97	3	1,719	0.17%
2021/06/15	7	28.34	0	0.00	28.40	7	1,762	0.40%
2021/06/09	2	27.73	0	0.00	27.76	2	1,802	0.11%
2021/06/08	2	27.97	1	28.00	27.96	1	1,830	0.05%
2021/06/07	11	27.93	0	0.00	27.97	11	1,850	0.59%
2021/06/04	1	27.30	2	27.43	27.51	-1	1,877	-0.05%
2021/06/03	1	27.86	0	0.00	27.86	1	1,894	0.05%
2021/06/02	0	0.00	4	27.55	27.60	-4	1,934	-0.21%
2021/05/31	1	27.70	0	0.00	27.72	1	2,046	0.05%
2021/05/28	0	0.00	2	27.64	27.64	-2	2,057	-0.10%
2021/05/27	1	27.40	1	27.40	27.39	0	2,074	0.00%
2021/05/26	1	27.53	0	0.00	27.53	1	2,125	0.05%
2021/05/25	2	27.43	30	27.44	27.50	-28	2,128	-1.32%
2021/05/24	1	26.90	0	0.00	26.90	1	2,132	0.05%
2021/05/21	1	27.02	0	0.00	27.02	1	2,167	0.05%
2021/05/20	0	0.00	5	26.32	26.33	-5	2,158	-0.23%
2021/05/19	1	25.78	0	0.00	25.75	1	2,146	0.05%
2021/05/18	4	26.21	0	0.00	26.32	4	2,144	0.19%
2021/05/17	0	0.00	1	26.34	26.31	-1	2,156	-0.05%
2021/05/14	2	25.67	0	0.00	25.75	2	2,144	0.09%
2021/05/12	1	26.17	0	0.00	26.12	1	2,115	0.05%
2021/05/11	5	26.12	0	0.00	26.11	5	2,071	0.24%
2021/05/10	1	27.33	0	0.00	27.25	1	2,029	0.05%
2021/05/07	32	27.25	0	0.00	27.26	32	2,048	1.56%
2021/05/06	0	0.00	1	27.00	26.96	-1	2,066	-0.05%
2021/05/05	4	26.84	1	26.80	26.84	3	2,061	0.15%
2021/04/29	0	0.00	2	28.25	28.27	-2	1,966	-0.10%
2021/04/28	2	28.48	0	0.00	28.48	2	1,956	0.10%
2021/04/27	1	28.52	30	28.51	28.70	-29	1,950	-1.49%
2021/04/26	28	28.27	3	28.26	28.29	25	1,933	1.29%
2021/04/23	8	27.94	0	0.00	28.00	8	1,933	0.41%
2021/04/22	4	28.31	29	28.28	28.35	-25	1,964	-1.27%
2021/04/21	30	27.72	0	0.00	27.72	30	1,960	1.53%
2021/04/19	1	28.87	1	28.87	28.88	0	1,925	0.00%
2021/04/16	1	29.15	0	0.00	29.15	1	1,911	0.05%
2021/04/15	0	0.00	1	28.80	28.87	-1	1,943	-0.05%
2021/04/14	6	29.11	0	0.00	29.10	6	1,946	0.31%
2021/04/13	1	29.15	0	0.00	29.09	1	1,964	0.05%
2021/04/12	3	29.42	0	0.00	29.38	3	1,974	0.15%
2021/04/07	1	29.13	0	0.00	29.20	1	1,959	0.05%
2021/04/06	0	0.00	1	29.56	29.42	-1	1,951	-0.05%
2021/03/31	0	0.00	1	27.30	27.29	-1	1,872	-0.05%
2021/03/30	0	0.00	1	27.41	27.44	-1	1,870	-0.05%
2021/03/29	0	0.00	2	27.53	27.41	-2	1,874	-0.11%
2021/03/26	2	26.83	0	0.00	26.86	2	1,837	0.11%
2021/03/23	0	0.00	2	27.41	27.35	-2	1,814	-0.11%
2021/03/19	1	26.76	0	0.00	26.70	1	1,781	0.06%
2021/03/18	1	27.57	0	0.00	27.58	1	1,750	0.06%
2021/03/12	0	0.00	2	26.48	26.48	-2	1,710	-0.12%
2021/03/11	1	25.88	0	0.00	25.90	1	1,682	0.06%
2021/03/10	0	0.00	1	25.93	25.95	-1	1,665	-0.06%
2021/03/09	1	25.08	0	0.00	25.08	1	1,641	0.06%
2021/03/05	4.4	24.84	3	24.90	25.04	1.4	1,560	0.09%
2021/03/04	1	26.20	0	0.00	26.20	1	1,473	0.07%
2021/03/02	0.1	27.75	9	27.68	27.53	-8.9	1,402	-0.63%
2021/02/26	1	26.42	0	0.00	26.45	1	1,360	0.07%
2021/02/25	0	0.00	3	27.77	27.77	-3	1,283	-0.23%
2021/02/24	13	27.10	0	0.00	27.01	13	1,269	1.02%
2021/02/23	1	27.37	0	0.00	27.53	1	1,233	0.08%
2021/02/17	0	0.00	20.4	28.00	28.38	-20.4	1,162	-1.76%
2021/02/02	2	26.57	0	0.00	26.56	2	1,138	0.18%
2021/01/28	1	25.50	3	25.50	25.58	-2	1,141	-0.18%
2021/01/27	2	26.81	0	0.00	26.80	2	1,141	0.18%
2021/01/26	20	27.13	0	0.00	26.99	20	1,136	1.76%
2021/01/21	3	27.37	0	0.00	27.49	3	1,137	0.26%
2021/01/15	0	0.00	2	27.14	26.90	-2	1,142	-0.18%
2021/01/11	2	26.11	0	0.00	26.14	2	1,092	0.18%
2020/12/25	0	0.00	6	24.67	24.67	-6	1,080	-0.56%
2020/12/23	3	24.63	0	0.00	24.63	3	1,079	0.28%
2020/12/21	0	0.00	2	24.85	24.92	-2	1,098	-0.18%
2020/12/17	3	24.90	0	0.00	24.96	3	1,102	0.27%
2020/12/16	2	24.87	0	0.00	24.94	2	1,127	0.18%
2020/12/15	0	0.00	5	24.54	24.54	-5	1,121	-0.45%
2020/12/14	5	24.38	0	0.00	24.39	5	1,127	0.44%
2020/12/11	0	0.00	2	24.56	24.46	-2	1,137	-0.18%
2020/12/01	1	24.31	0	0.00	24.35	1	1,171	0.09%
2020/11/30	2	23.90	0	0.00	23.83	2	1,165	0.17%
2020/11/25	0	0.00	2	23.83	23.73	-2	1,175	-0.17%
2020/11/16	0	0.00	2	23.02	23.07	-2	1,195	-0.17%
2020/11/11	2	22.22	0	0.00	22.22	2	1,160	0.17%
2020/11/10	1	22.75	1	22.56	22.60	0	1,138	0.00%
2020/11/09	0	0.00	2	23.40	23.52	-2	1,130	-0.18%
2020/11/05	2	21.85	1	21.93	22.05	1	1,081	0.09%
2020/11/02	1	20.52	0	0.00	20.58	1	1,013	0.10%
2020/10/29	0	0.00	10	20.44	20.55	-10	1,009	-0.99%
2020/10/28	5	20.98	0	0.00	20.95	5	1,002	0.50%
2020/10/27	1	21.18	0	0.00	21.18	1	991	0.10%
2020/10/26	0	0.00	1	21.50	21.45	-1	1,004	-0.10%
2020/10/23	5	21.52	0	0.00	21.56	5	1,001	0.50%
2020/10/20	0	0.00	1	21.95	21.87	-1	1,052	-0.09%
2020/10/19	1	22.06	1	22.10	22.10	0	1,049	0.00%
2020/10/12	0	0.00	1	21.80	21.93	-1	1,032	-0.10%
2020/10/06	0	0.00	5	20.99	20.97	-5	1,041	-0.48%
2020/10/05	5	20.64	0	0.00	20.64	5	1,058	0.47%
2020/09/30	0	0.00	1	20.67	20.56	-1	1,067	-0.09%
2020/09/29	0	0.00	3	20.73	20.70	-3	1,063	-0.28%
2020/09/28	0	0.00	3	20.30	20.33	-3	1,060	-0.28%
2020/09/25	0	0.00	144	20.06	20.06	-144	1,086	-13.25%	大賣/鉅額交易
2020/09/24	72	19.75	0	0.00	19.75	72	1,090	6.60%
2020/09/23	0	0.00	107	20.14	20.17	-107	1,085	-9.85%	大賣/鉅額交易
2020/09/21	173	20.05	0	0.00	19.92	173	1,105	15.65%	大買/鉅額交易
2020/09/18	10	20.31	30	20.38	20.38	-20	1,113	-1.80%
2020/09/17	32	20.20	0	0.00	20.25	32	1,113	2.88%
2020/09/16	0	0.00	69	20.64	20.69	-69	1,108	-6.23%
2020/09/14	0	0.00	47	20.19	20.19	-47	1,095	-4.29%
2020/09/11	67	20.07	0	0.00	20.12	67	1,100	6.09%
2020/09/10	0	0.00	13	20.23	20.26	-13	1,103	-1.18%
2020/09/09	23	19.83	3	19.83	20.00	20	1,128	1.77%
2020/09/07	32	20.67	0	0.00	20.57	32	1,137	2.81%
2020/09/04	7	20.88	1	20.90	20.91	6	1,136	0.53%
2020/09/03	1	22.12	0	0.00	22.13	1	1,098	0.09%
2020/09/01	0	0.00	1	21.28	21.27	-1	1,100	-0.09%
2020/08/13	0	0.00	8	20.80	20.77	-8	1,274	-0.63%
2020/08/12	5	20.21	0	0.00	20.21	5	1,321	0.38%
2020/07/31	0	0.00	3	20.07	20.05	-3	1,512	-0.20%
2020/07/30	0	0.00	1	19.68	19.67	-1	1,531	-0.07%
2020/07/29	1	19.27	0	0.00	19.29	1	1,546	0.06%
2020/07/28	0	0.00	50	19.66	19.45	-50	1,622	-3.08%
2020/07/24	50	19.26	0	0.00	19.26	50	1,599	3.13%
2020/07/21	0	0.00	10	19.84	19.82	-10	1,597	-0.63%
2020/07/16	7	19.25	0	0.00	19.26	7	1,669	0.42%
2020/07/15	0	0.00	9	19.45	19.40	-9	1,698	-0.53%
2020/07/14	10	19.19	33	19.20	19.20	-23	1,762	-1.31%
2020/07/13	0	0.00	35	19.49	19.56	-35	1,776	-1.97%
2020/07/10	0	0.00	1	19.37	19.37	-1	1,793	-0.06%
2020/07/09	0	0.00	3	19.22	19.21	-3	1,797	-0.17%
2020/07/08	3	19.01	1	19.01	19.01	2	1,797	0.11%
2020/07/02	1	18.56	0	0.00	18.58	1	1,837	0.05%
2020/07/01	0	0.00	12	18.73	18.66	-12	1,848	-0.65%
2020/06/29	10	18.11	0	0.00	18.07	10	1,857	0.54%
2020/06/24	2	18.68	1	18.71	18.71	1	1,846	0.05%
2020/06/23	5	18.46	28	18.63	18.68	-23	1,892	-1.22%
2020/06/22	0	0.00	25	18.52	18.49	-25	1,950	-1.28%
2020/06/18	0	0.00	2	18.52	18.53	-2	2,031	-0.10%
2020/06/17	3	18.43	2	18.47	18.46	1	2,025	0.05%
2020/06/16	0	0.00	27	18.18	18.47	-27	2,028	-1.33%
2020/06/15	22	17.72	2	17.74	17.54	20	2,035	0.98%
2020/06/12	7	17.93	0	0.00	17.94	7	2,028	0.35%
2020/06/11	10	18.53	6	18.71	18.48	4	2,029	0.20%
2020/06/05	0	0.00	1.7	18.47	18.47	-1.7	2,166	-0.08%
2020/06/04	0	0.00	4	18.30	18.27	-4	2,170	-0.18%
2020/06/01	1	17.54	6	17.52	17.55	-5	2,232	-0.22%
2020/05/29	4	17.24	0	0.00	17.27	4	2,243	0.18%
2020/05/28	2	17.43	3	17.52	17.53	-1	2,291	-0.04%
2020/05/25	0	0.00	4	17.19	17.23	-4	2,486	-0.16%
2020/05/22	44	17.00	0	0.00	16.94	44	2,504	1.76%
2020/05/19	0	0.00	9	16.79	16.89	-9	2,465	-0.37%
2020/05/18	5	16.31	0	0.00	16.34	5	2,410	0.21%
2020/05/15	0	0.00	7	16.47	16.52	-7	2,398	-0.29%
2020/05/14	4	16.19	0	0.00	16.15	4	2,354	0.17%
2020/05/13	7	16.49	0	0.00	16.57	7	2,317	0.30%
2020/05/12	0	0.00	12	16.80	16.83	-12	2,294	-0.52%
2020/05/11	0	0.00	1	16.94	16.91	-1	2,280	-0.04%
2020/05/08	0	0.00	2	16.58	16.65	-2	2,257	-0.09%
2020/05/06	0	0.00	21	16.11	16.14	-21	2,202	-0.95%
2020/05/05	10	15.94	0	0.00	15.95	10	2,172	0.46%
2020/05/04	14	15.75	0	0.00	15.84	14	2,144	0.65%
2020/04/30	0	0.00	2	17.10	17.09	-2	2,063	-0.10%
2020/04/28	1	16.34	3	16.34	16.43	-2	2,022	-0.10%
2020/04/27	0	0.00	12	16.20	16.41	-12	2,018	-0.59%
2020/04/24	15	15.75	4	15.74	15.74	11	2,002	0.55%
2020/04/23	4	15.90	6	15.90	15.92	-2	1,994	-0.10%
2020/04/22	4	15.35	0	0.00	15.51	4	1,977	0.20%
2020/04/21	1	15.78	0	0.00	15.80	1	1,939	0.05%
2020/04/20	3	16.21	0	0.00	16.25	3	1,896	0.16%
2020/04/17	16	16.52	0	0.00	16.58	16	1,870	0.86%
2020/04/16	2	15.69	0	0.00	15.76	2	1,798	0.11%
2020/04/15	1	16.15	5	16.10	16.10	-4	1,772	-0.23%
2020/04/14	7	15.44	4	15.63	15.81	3	1,743	0.17%
2020/04/13	3	15.09	0	0.00	15.08	3	1,710	0.18%
2020/04/10	3	15.35	0	0.00	15.37	3	1,702	0.18%
2020/04/08	0	0.00	6	15.10	15.30	-6	1,672	-0.36%
2020/04/07	0	0.00	17	15.11	15.17	-17	1,638	-1.04%
2020/04/06	2	14.29	2	14.32	14.39	0	1,608	0.00%
2020/04/01	13	14.34	5	14.27	14.27	8	1,576	0.51%
2020/03/31	6	14.74	11	14.73	14.70	-5	1,563	-0.32%
2020/03/30	11	14.21	0	0.00	14.39	11	1,535	0.72%
2020/03/27	0	0.00	19	14.74	14.58	-19	1,502	-1.26%
2020/03/25	16	14.11	24	14.11	14.10	-8	1,386	-0.58%
2020/03/24	19	13.24	8	13.29	13.32	11	1,336	0.82%
2020/03/20	6	12.84	3	12.70	12.87	3	1,299	0.23%
2020/03/19	5	11.99	10	12.16	11.90	-5	1,288	-0.39%
2020/03/18	6	13.06	0	0.00	13.00	6	1,247	0.48%
2020/03/17	2	13.10	0	0.00	13.22	2	1,236	0.16%
2020/03/16	2	13.41	0	0.00	13.79	2	1,204	0.17%
2020/03/13	18	13.13	9	13.54	13.65	9	1,168	0.77%
2020/03/12	22	14.50	0	0.00	14.37	22	1,081	2.03%
2020/03/11	3	15.40	0	0.00	15.34	3	1,029	0.29%
2020/03/09	10	15.50	1	15.46	15.40	9	977	0.92%
2020/03/06	17	16.37	6	16.28	16.28	11	934	1.18%
2020/03/05	0	0.00	11	16.85	16.86	-11	892	-1.23%
2020/03/04	11	16.29	0	0.00	16.44	11	867	1.27%
2020/03/03	4	16.76	12	16.80	16.66	-8	844	-0.95%
2020/03/02	16	16.02	0	0.00	16.28	16	782	2.05%
2020/02/27	18	16.68	0	0.00	16.60	18	673	2.67%
2020/02/26	6	17.29	0	0.00	17.34	6	585	1.03%
2020/02/25	5	17.73	3	17.86	17.88	2	522	0.38%
2020/02/24	4	18.14	0	0.00	18.07	4	488	0.82%
2020/02/18	6	18.53	0	0.00	18.52	6	456	1.31%
2020/02/13	0	0.00	2	18.55	18.55	-2	439	-0.45%
2020/02/12	0	0.00	15	18.33	18.33	-15	446	-3.36%
2020/02/10	2	17.84	0	0.00	17.81	2	449	0.45%
2020/02/07	0	0.00	6	18.14	18.17	-6	449	-1.34%
2020/02/06	11	18.18	0	0.00	18.24	11	456	2.41%
2020/02/05	4	17.79	0	0.00	17.80	4	459	0.87%
2020/02/03	1	17.31	0	0.00	17.38	1	460	0.22%
2019/12/23	0	0.00	2	17.64	17.68	-2	585	-0.34%
2019/12/19	15	17.33	0	0.00	17.34	15	594	2.53%
2019/12/16	0	0.00	3	17.13	17.10	-3	594	-0.51%
2019/12/13	0	0.00	5	17.22	17.20	-5	594	-0.84%
2019/11/22	1	16.30	0	0.00	16.34	1	696	0.14%
2019/11/06	0	0.00	12	16.43	16.45	-12	767	-1.56%
2019/11/05	5	16.55	10	16.50	16.56	-5	771	-0.65%
2019/11/04	0	0.00	1	16.20	16.20	-1	805	-0.12%
2019/10/29	0	0.00	2	16.02	16.09	-2	866	-0.23%
2019/10/28	0	0.00	3	15.82	15.79	-3	845	-0.35%
2019/10/25	0	0.00	2	15.60	15.56	-2	839	-0.24%
2019/10/23	2	15.31	0	0.00	15.34	2	860	0.23%
2019/10/22	0	0.00	1	15.57	15.57	-1	875	-0.11%
2019/10/21	2	15.34	0	0.00	15.35	2	888	0.23%
2019/10/16	0	0.00	3	15.60	15.59	-3	954	-0.31%
2019/10/14	0	0.00	5	15.35	15.34	-5	983	-0.51%
2019/10/09	4	14.91	40	14.90	14.92	-36	994	-3.62%
2019/10/07	20	15.22	0	0.00	15.22	20	997	2.00%
2019/10/04	10	15.09	0	0.00	15.11	10	1,003	1.00%
2019/10/03	2	14.94	10	14.95	14.96	-8	1,013	-0.79%
2019/10/02	5	15.20	0	0.00	15.20	5	1,012	0.49%
2019/10/01	5	15.35	0	0.00	15.35	5	1,010	0.49%
2019/09/27	5	15.30	0	0.00	15.29	5	1,023	0.49%
2019/09/26	5	15.35	0	0.00	15.29	5	1,067	0.47%
2019/09/25	2	15.14	0	0.00	15.16	2	1,095	0.18%
2019/09/23	0	0.00	40	15.27	15.22	-40	1,228	-3.26%
2019/09/19	0	0.00	11	15.46	15.49	-11	1,275	-0.86%
2019/09/18	0	0.00	10	15.45	15.44	-10	1,283	-0.78%
2019/09/17	0	0.00	2	15.49	15.38	-2	1,291	-0.15%
2019/09/12	0	0.00	20	15.65	15.60	-20	1,336	-1.50%
2019/09/09	0	0.00	51	15.39	15.39	-51	1,444	-3.53%
2019/09/06	7	15.36	11	15.35	15.25	-4	1,474	-0.27%
2019/09/05	0	0.00	6	15.02	15.10	-6	1,523	-0.39%
2019/09/04	2	14.74	0	0.00	14.77	2	1,699	0.12%
2019/08/30	0	0.00	2	14.78	14.79	-2	1,911	-0.10%
2019/08/28	0	0.00	3	14.47	14.48	-3	1,931	-0.16%
2019/08/26	7	14.40	0	0.00	14.40	7	1,956	0.36%
2019/08/23	0	0.00	11	14.94	14.94	-11	1,934	-0.57%
2019/08/22	14	14.93	2	14.90	14.87	12	1,942	0.62%
2019/08/21	14	14.80	0	0.00	14.79	14	1,943	0.72%
2019/08/20	14	14.78	4	14.82	14.85	10	1,955	0.51%
2019/08/15	2	14.40	10	14.39	14.44	-8	1,961	-0.41%
2019/08/14	12	14.72	2	14.78	14.71	10	1,964	0.51%
2019/08/06	15	14.20	0	0.00	14.35	15	1,971	0.76%
2019/08/05	13	14.64	0	0.00	14.63	13	1,937	0.67%
2019/08/02	2	14.73	0	0.00	14.85	2	1,926	0.10%
2019/08/01	14	15.06	74	15.03	15.03	-60	1,911	-3.14%
2019/07/31	2	15.47	0	0.00	15.47	2	1,885	0.11%
2019/07/30	0	0.00	10	15.54	15.53	-10	1,889	-0.53%
2019/07/26	7	15.56	0	0.00	15.57	7	1,919	0.36%
2019/07/25	7	15.62	1	15.64	15.62	6	1,928	0.31%
2019/07/24	0	0.00	3	15.28	15.30	-3	1,923	-0.16%
2019/07/23	0	0.00	3	15.04	15.01	-3	1,916	-0.16%
2019/07/19	8	14.74	9	14.82	14.84	-1	1,937	-0.05%
2019/07/17	0	0.00	25	14.56	14.55	-25	1,939	-1.29%
2019/07/16	0	0.00	6	14.71	14.73	-6	1,945	-0.31%
2019/07/15	0	0.00	9	14.61	14.61	-9	1,950	-0.46%
2019/07/12	7	14.40	2	14.39	14.38	5	1,949	0.26%
2019/07/11	0	0.00	1	14.36	14.35	-1	1,969	-0.05%
2019/07/10	2	14.27	0	0.00	14.28	2	1,988	0.10%
2019/07/08	2	14.22	0	0.00	14.22	2	2,026	0.10%
2019/07/05	2	14.32	5	14.33	14.34	-3	2,047	-0.15%
2019/07/04	2	14.33	0	0.00	14.33	2	2,083	0.10%
2019/07/03	2	14.31	0	0.00	14.30	2	2,106	0.09%
2019/07/02	0	0.00	4	14.55	14.57	-4	2,085	-0.19%
2019/07/01	30	14.53	7	14.60	14.70	23	2,085	1.10%
2019/06/28	25	14.13	12	14.12	14.14	13	1,990	0.65%
2019/06/27	10	13.98	0	0.00	13.98	10	1,958	0.51%
2019/06/26	3	13.63	20	13.66	13.70	-17	1,948	-0.87%
2019/06/25	10	13.79	0	0.00	13.73	10	1,960	0.51%
2019/06/24	8	13.77	1	13.76	13.80	7	1,984	0.35%
2019/06/20	10	13.90	0	0.00	13.89	10	2,006	0.50%
2019/06/19	55	13.92	4	13.91	13.94	51	2,019	2.53%
2019/06/18	10	13.45	0	0.00	13.42	10	1,934	0.52%
2019/06/17	25	13.55	6	13.53	13.56	19	1,918	0.99%
2019/06/14	47	13.75	0	0.00	13.70	47	1,911	2.46%
2019/06/13	19	13.77	1	13.77	13.76	18	1,865	0.96%
2019/06/12	26	14.15	0	0.00	14.07	26	1,767	1.47%
2019/06/11	5	14.76	16	14.81	15.30	-11	1,372	-0.80%
2019/06/10	0	0.00	2	13.62	13.66	-2	995	-0.20%
2019/06/06	2	13.22	0	0.00	13.21	2	966	0.21%
2019/06/05	0	0.00	2	13.37	13.40	-2	959	-0.21%
2019/06/03	1	12.86	0	0.00	12.84	1	933	0.11%
2019/05/31	2	13.02	0	0.00	13.02	2	929	0.22%
2019/05/30	2	13.02	0	0.00	13.03	2	909	0.22%
2019/05/29	2	12.90	0	0.00	12.95	2	914	0.22%
2019/05/28	1	13.09	0	0.00	13.12	1	901	0.11%
2019/05/27	2	13.02	0	0.00	13.01	2	909	0.22%
2019/05/24	2	13.17	0	0.00	13.18	2	902	0.22%
2019/05/21	2	13.39	0	0.00	13.45	2	892	0.22%
2019/05/17	1	14.02	0	0.00	13.98	1	877	0.11%
2019/05/14	2	13.77	7	13.69	13.86	-5	943	-0.53%
2019/05/13	1	14.18	0	0.00	14.16	1	942	0.11%
2019/05/09	1	14.40	0	0.00	14.38	1	996	0.10%
2019/05/08	2	14.56	0	0.00	14.56	2	1,094	0.18%
2019/05/03	5	15.03	0	0.00	15.03	5	2,445	0.20%