中信中國50 (00752)-華南永昌券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
18.10
漲跌
▲0.43
漲幅
+2.43%
成交量
6,567張
產業
上市0.00%
215人加入追蹤

立即追蹤
本地時間:14:30

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

中信中國50 (00752)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	18.01	5	17.82	18.10	1	5,563	0.02%
2024/04/25	2	17.67	6	17.77	17.67	-4	5,535	-0.07%
2024/04/24	5	17.36	9	17.40	17.56	-4	5,441	-0.07%
2024/04/23	0	0.00	4	17.15	17.16	-4	5,324	-0.08%
2024/04/22	1	16.83	0	0.00	16.83	1	5,234	0.02%
2024/04/18	3	16.63	0	0.00	16.63	3	5,173	0.06%
2024/04/15	4	16.76	0	0.00	16.76	4	4,827	0.08%
2024/04/12	6	17.06	0	0.00	17.06	6	4,774	0.13%
2024/04/11	15	16.97	12	17.09	17.20	3	4,657	0.06%
2024/04/10	0	0.00	5	16.97	17.13	-5	4,558	-0.11%
2024/04/09	0	0.00	2	16.70	16.76	-2	4,435	-0.05%
2024/04/08	6	16.65	0	0.00	16.65	6	4,426	0.14%
2024/04/02	1	16.84	1	16.88	16.84	0	4,448	0.00%
2024/04/01	2	16.51	2	16.67	16.69	0	4,478	0.00%
2024/03/28	2	16.57	1	16.60	16.57	1	4,492	0.02%
2024/03/25	2	16.29	0	0.00	16.29	2	4,563	0.04%
2024/03/22	6	16.23	0	0.00	16.26	6	4,553	0.13%
2024/03/21	1	16.74	10	16.69	16.66	-9	4,498	-0.20%
2024/03/18	3	16.47	2	16.35	16.47	1	4,485	0.02%
2024/03/15	3	16.16	0	0.00	16.15	3	4,435	0.07%
2024/03/14	7	16.61	63	16.57	16.48	-56	4,422	-1.27%
2024/03/13	28	16.57	1	16.57	16.61	27	4,370	0.62%
2024/03/12	13	16.22	5	16.31	16.46	8	4,323	0.19%
2024/03/08	7	15.73	15	15.70	15.76	-8	3,846	-0.21%
2024/03/07	1	15.79	0	0.00	15.75	1	3,886	0.03%
2024/03/06	0	0.00	8	15.69	15.92	-8	3,840	-0.21%
2024/03/05	19	15.68	65	15.75	15.59	-46	3,829	-1.20%
2024/03/04	1	15.99	4,500	16.02	15.99	-4,499	3,725	-120.76%	大賣/鉅額交易
2024/03/01	15	16.04	0	0.00	16.08	15	3,629	0.41%
2024/02/29	7	16.11	12	16.09	16.10	-5	3,608	-0.14%
2024/02/27	2	16.27	0	0.00	16.22	2	3,580	0.06%
2024/02/26	4	16.27	4	16.25	16.28	0	3,560	0.00%
2024/02/23	4	16.32	16	16.33	16.36	-12	3,538	-0.34%
2024/02/22	11	16.12	0	0.00	16.18	11	3,515	0.31%
2024/02/21	1	15.72	10	16.03	16.26	-9	3,484	-0.26%
2024/02/19	5	15.73	1	15.71	15.74	4	3,412	0.12%
2024/02/16	0	0.00	9.3	15.66	15.87	-9.3	3,372	-0.28%
2024/02/15	10.1	15.53	7.2	15.54	15.53	2.8	3,297	0.09%
2024/02/05	2.1	15.15	0	0.00	15.15	2.1	3,196	0.06%
2024/02/02	8	15.09	0	0.00	15.04	8	3,154	0.25%
2024/02/01	6	14.96	2	15.25	15.17	4	3,120	0.13%
2024/01/31	3	14.99	0	0.00	14.92	3	3,056	0.10%
2024/01/30	1,005	15.19	0	0.00	15.18	1,005	2,980	33.72%	大買/鉅額交易
2024/01/29	4	15.59	2	15.72	15.54	2	2,914	0.07%
2024/01/26	2	15.71	1	15.78	15.70	1	2,864	0.03%
2024/01/25	78	15.69	17	15.78	15.93	61	2,783	2.19%
2024/01/24	0	0.00	5.2	15.30	15.18	-5.2	2,681	-0.19%
2024/01/23	2	15.03	13.7	15.06	15.00	-11.7	2,548	-0.46%
2024/01/22	14.7	14.77	6	14.62	14.60	8.7	2,453	0.35%
2024/01/19	6	15.07	4	15.15	15.00	2	2,391	0.08%
2024/01/18	9	15.07	5	15.12	15.10	4	2,337	0.17%
2024/01/17	12.5	15.31	8	15.17	15.16	4.5	2,346	0.19%
2024/01/16	8	15.71	9	15.71	15.63	-1	2,291	-0.04%
2024/01/15	9	15.83	5	15.89	15.81	4	2,265	0.18%
2024/01/12	1.4	15.92	0	0.00	15.91	1.4	2,261	0.06%
2024/01/11	0	0.00	2	15.85	15.99	-2	2,271	-0.09%
2024/01/10	1	15.64	0	0.00	15.65	1	2,254	0.04%
2024/01/09	6	15.77	7	15.76	15.74	-1	2,251	-0.04%
2024/01/08	15.1	15.88	5	15.75	15.75	10.1	2,228	0.45%
2024/01/05	9	16.23	7	16.30	16.19	2	2,165	0.09%
2024/01/04	4	16.27	20	16.30	16.26	-16	2,186	-0.73%
2024/01/02	1	16.24	0	0.00	16.24	1	2,194	0.05%
2023/12/29	15	16.32	1	16.27	16.29	14	2,189	0.64%
2023/12/28	2	16.22	1	16.20	16.22	1	2,167	0.05%
2023/12/27	1	16.00	1	16.01	16.02	0	2,162	0.00%
2023/12/26	0	16.01	0	0.00	15.99	0	2,109	0.00%
2023/12/25	2	16.01	2	16.01	15.99	0	2,116	0.00%
2023/12/22	11	16.08	0	0.00	15.96	11	2,095	0.53%
2023/12/19	0	0.00	10	16.47	16.50	-10	1,991	-0.50%
2023/12/18	3	16.55	0	0.00	16.55	3	2,016	0.15%
2023/12/15	5	16.61	12	16.64	16.61	-7	2,029	-0.34%
2023/12/14	7	16.34	2	16.52	16.28	5	2,008	0.25%
2023/12/13	0	0.00	3	16.48	16.36	-3	2,008	-0.15%
2023/12/12	1	16.38	12	16.39	16.38	-11	2,019	-0.54%
2023/12/11	4.2	16.07	0	0.00	16.07	4.2	2,042	0.21%
2023/12/08	6	16.32	0	0.00	16.34	6	2,005	0.30%
2023/12/07	3	16.41	0	0.00	16.41	3	1,981	0.15%
2023/12/06	0	16.48	0	0.00	16.64	0	1,981	0.00%
2023/12/05	6	16.52	0	0.00	16.48	6	1,966	0.31%
2023/12/04	4	16.82	0	0.00	16.80	4	1,910	0.21%
2023/12/01	0	0.00	1	17.02	17.03	-1	1,863	-0.05%
2023/11/30	2	17.01	0	0.00	16.99	2	1,897	0.11%
2023/11/29	10	17.05	0	0.00	16.98	10	1,935	0.52%
2023/11/28	1	17.29	0	0.00	17.29	1	1,879	0.05%
2023/11/27	4	17.41	0	0.00	17.44	4	1,866	0.21%
2023/11/22	4	17.58	0	0.00	17.63	4	1,922	0.21%
2023/11/20	3	17.67	1	17.58	17.67	2	1,934	0.10%
2023/11/17	12	17.52	0	0.00	17.43	12	1,903	0.63%
2023/11/16	0	0.00	2	18.23	17.88	-2	1,861	-0.11%
2023/11/15	3	17.90	4	17.91	17.90	-1	1,869	-0.05%
2023/11/13	6	17.46	0	0.00	17.48	6	1,912	0.31%
2023/11/10	2	17.50	0	0.00	17.46	2	1,930	0.10%
2023/11/08	4	17.80	0	0.00	17.80	4	2,062	0.19%
2023/11/07	1	17.78	0	0.00	17.80	1	2,091	0.05%
2023/11/06	2	17.94	1	17.87	17.94	1	2,139	0.05%
2023/11/03	0	0.00	1	17.55	17.56	-1	2,144	-0.05%
2023/11/02	2	17.33	0	0.00	17.30	2	2,167	0.09%
2023/11/01	0.1	17.25	0	0.00	17.25	0.1	2,256	0.00%
2023/10/30	2	17.58	3	17.63	17.58	-1	2,392	-0.04%
2023/10/27	0	0.00	5	17.43	17.58	-5	2,505	-0.20%
2023/10/26	1	17.16	5	17.27	17.16	-4	2,672	-0.15%
2023/10/25	1	17.34	12	17.43	17.34	-11	2,744	-0.40%
2023/10/24	13	17.03	0	0.00	17.02	13	2,833	0.46%
2023/10/23	9	17.06	0	0.00	17.07	9	2,904	0.31%
2023/10/20	1	17.26	0	0.00	17.23	1	3,021	0.03%
2023/10/19	2	17.55	20	17.48	17.47	-18	3,029	-0.59%
2023/10/18	5	17.80	0.1	17.93	17.80	4.9	3,017	0.16%
2023/10/16	3	17.82	0	0.00	17.82	3	3,083	0.10%
2023/10/13	2	18.03	5	18.01	18.02	-3	3,104	-0.10%
2023/10/12	1	18.42	3	18.24	18.42	-2	3,100	-0.06%
2023/10/11	4	18.09	34	18.08	18.09	-30	3,143	-0.95%
2023/10/06	1	17.61	4	17.69	17.63	-3	3,185	-0.09%
2023/10/05	11	17.46	12	17.40	17.47	-1	3,179	-0.03%
2023/10/04	0	0.00	5	17.40	17.41	-5	3,208	-0.16%
2023/10/03	8	17.59	0	0.00	17.54	8	3,226	0.25%
2023/10/02	1	17.94	2	17.90	17.94	-1	3,242	-0.03%
2023/09/28	5.1	17.65	0	0.00	17.67	5.1	3,270	0.15%
2023/09/27	3	17.75	1	17.81	17.80	2	3,254	0.06%
2023/09/26	3	17.80	0	0.00	17.79	3	3,311	0.09%
2023/09/25	1	18.02	0	0.00	18.02	1	3,323	0.03%
2023/09/22	8	17.82	5	17.94	17.97	3	3,350	0.09%
2023/09/21	6	17.87	5	17.76	17.75	1	3,346	0.03%
2023/09/20	1	17.99	0	0.00	18.00	1	3,355	0.03%
2023/09/18	3	18.18	0	0.00	18.18	3	3,418	0.09%
2023/09/15	3	18.43	0	0.00	18.43	3	3,440	0.09%
2023/09/14	3	18.17	0	0.00	18.19	3	3,462	0.09%
2023/09/12	1	18.35	0	0.00	18.35	1	3,588	0.03%
2023/09/08	4	18.29	2	18.27	18.29	2	3,736	0.05%
2023/09/07	1	18.52	0	0.00	18.47	1	3,759	0.03%
2023/09/06	1	18.60	5	18.47	18.59	-4	3,781	-0.11%
2023/09/05	3	18.82	0	0.00	18.83	3	3,778	0.08%
2023/09/04	7	18.92	0	0.00	18.95	7	3,807	0.18%
2023/08/30	0	0.00	2	18.57	18.51	-2	3,898	-0.05%
2023/08/29	2	18.50	7	18.49	18.52	-5	3,906	-0.13%
2023/08/28	3	18.17	2	18.45	18.13	1	3,912	0.03%
2023/08/25	3	17.97	0	0.00	17.96	3	3,939	0.08%
2023/08/24	0	0.00	6	18.04	18.23	-6	3,991	-0.15%
2023/08/23	1.1	17.75	5	17.78	17.83	-3.9	4,023	-0.10%
2023/08/22	4	17.58	3.1	17.60	17.57	0.9	4,049	0.02%
2023/08/21	10	17.73	21	17.65	17.65	-11	4,127	-0.27%
2023/08/18	6	18.09	20	18.24	18.04	-14	4,132	-0.34%
2023/08/17	6	17.98	18	18.09	18.23	-12	4,131	-0.29%
2023/08/16	3	18.35	18.6	18.38	18.32	-15.6	4,136	-0.38%
2023/08/15	5	18.64	0	0.00	18.60	5	4,177	0.12%
2023/08/14	5	18.65	5	18.68	18.60	0	4,207	0.00%
2023/08/11	0	0.00	1	19.42	19.28	-1	4,089	-0.02%
2023/08/10	0.1	19.20	0	0.00	19.21	0.1	4,082	0.00%
2023/08/08	6	19.39	1	19.58	19.37	5	4,025	0.12%
2023/08/07	4	19.65	0	0.00	19.61	4	4,046	0.10%
2023/08/04	300.1	19.74	0	0.00	19.81	300.1	3,998	7.50%	大買/鉅額交易
2023/08/02	3	19.65	12	19.77	19.56	-9	3,921	-0.23%
2023/08/01	14	20.24	2	20.14	20.02	12	3,863	0.31%
2023/07/31	199	20.14	5	20.01	20.11	194	3,755	5.17%	大買/鉅額交易
2023/07/28	2	19.47	2	19.37	19.49	0	3,596	0.00%
2023/07/27	0	0.00	12	19.04	19.06	-12	3,585	-0.33%
2023/07/26	0	0.00	2	18.69	18.69	-2	3,526	-0.06%
2023/07/25	2	18.66	10	18.58	18.66	-8	3,474	-0.23%
2023/07/24	3	18.10	2	18.15	18.06	1	3,400	0.03%
2023/07/20	5	18.25	3	18.27	18.24	2	3,455	0.06%
2023/07/19	5	18.01	0	0.00	18.02	5	3,432	0.15%
2023/07/18	5	18.23	0	0.00	18.25	5	3,473	0.14%
2023/07/17	3	18.40	0	0.00	18.40	3	3,467	0.09%
2023/07/14	0	0.00	2	18.70	18.70	-2	3,492	-0.06%
2023/07/13	1	18.56	8	18.64	18.60	-7	3,459	-0.20%
2023/07/12	1	18.25	0	0.00	18.25	1	3,408	0.03%
2023/07/10	5	17.78	11	17.99	17.78	-6	3,477	-0.17%
2023/07/07	9	17.57	0	0.00	17.73	9	3,533	0.25%
2023/07/06	2	17.77	8	17.89	17.77	-6	3,572	-0.17%
2023/07/05	2	18.12	0	0.00	18.12	2	3,570	0.06%
2023/07/04	3	18.33	11	18.26	18.35	-8	3,602	-0.22%
2023/07/03	1	18.12	0	0.00	18.12	1	3,598	0.03%
2023/06/29	4	17.85	0	0.00	17.85	4	3,653	0.11%
2023/06/28	2	18.01	0	0.00	18.01	2	3,697	0.05%
2023/06/26	7	17.82	0	0.00	17.83	7	3,696	0.19%
2023/06/21	4	18.09	0	0.00	18.05	4	3,658	0.11%
2023/06/19	3	18.69	0	0.00	18.69	3	3,648	0.08%
2023/06/16	0	0.00	1	18.88	18.90	-1	3,640	-0.03%
2023/06/15	142	18.44	0	0.00	18.55	142	3,606	3.94%	大買/鉅額交易
2023/06/14	0	0.00	2	18.30	18.26	-2	3,518	-0.06%
2023/06/12	1	18.02	13	17.95	18.02	-12	3,452	-0.35%
2023/06/09	0	0.00	1	18.00	18.00	-1	3,465	-0.03%
2023/06/08	5	17.83	0	0.00	17.83	5	3,483	0.14%
2023/06/07	0	0.00	2	17.90	17.89	-2	3,485	-0.06%
2023/06/06	1,000	17.75	2	17.75	17.71	998	3,422	29.16%	大買/鉅額交易
2023/06/05	2	17.36	2	17.49	17.36	0	3,402	0.00%
2023/06/02	8	17.05	11	17.23	17.30	-3	3,409	-0.09%
2023/06/01	1	16.68	4	16.86	16.87	-3	3,387	-0.09%
2023/05/31	4	16.55	0	0.00	16.48	4	3,389	0.12%
2023/05/30	9	16.79	0	0.00	16.70	9	3,363	0.27%
2023/05/29	8	16.97	0	0.00	16.96	8	3,343	0.24%
2023/05/26	9	17.05	0	0.00	17.08	9	3,331	0.27%
2023/05/25	22	17.20	0	0.00	17.09	22	3,318	0.66%
2023/05/24	7	17.69	0	0.00	17.68	7	3,300	0.21%
2023/05/23	4	18.00	1	18.02	17.98	3	3,295	0.09%
2023/05/22	1	18.01	0	0.00	18.01	1	3,294	0.03%
2023/05/19	7	17.92	0	0.00	17.88	7	3,283	0.21%
2023/05/18	4	18.18	0	0.00	18.21	4	3,242	0.12%
2023/05/17	0	0.00	1	18.37	18.26	-1	3,240	-0.03%
2023/05/16	300	18.42	0	0.00	18.37	300	3,269	9.18%	大買/鉅額交易
2023/05/15	2	18.20	1	18.20	18.20	1	3,256	0.03%
2023/05/12	1	17.99	0	0.00	17.99	1	3,274	0.03%
2023/05/11	1,455	17.80	0	0.00	17.82	1,455	3,260	44.63%	大買/鉅額交易
2023/05/10	3	17.83	0	0.00	17.85	3	3,221	0.09%
2023/05/08	5	18.21	0	0.00	18.20	5	3,214	0.16%
2023/05/05	2	18.14	0	0.00	18.14	2	3,253	0.06%
2023/05/04	0	0.00	4	17.95	17.94	-4	3,242	-0.12%
2023/05/03	1	17.73	0	0.00	17.70	1	3,245	0.03%
2023/04/28	2	18.14	0	0.00	18.14	2	3,194	0.06%
2023/04/26	1	17.58	1	18.00	18.00	0	3,171	0.00%
2023/04/25	4	17.79	0	0.00	17.77	4	3,189	0.13%
2023/04/24	2	18.23	0	0.00	18.15	2	3,162	0.06%
2023/04/21	2	18.56	0	0.00	18.46	2	3,178	0.06%
2023/04/18	3	18.96	0	0.00	18.96	3	3,155	0.10%
2023/04/17	2	18.81	0	0.00	18.81	2	3,161	0.06%
2023/04/13	902	18.48	5	18.54	18.53	897	3,164	28.35%	大買/鉅額交易
2023/04/12	2	18.77	0	0.00	18.75	2	3,085	0.06%
2023/04/11	2	18.96	0	0.00	18.95	2	3,016	0.07%
2023/04/10	5	19.20	0.2	19.20	19.20	4.8	2,948	0.16%
2023/04/06	4	18.91	0	0.00	18.90	4	2,871	0.14%
2023/03/31	6	19.23	0	0.00	19.21	6	2,825	0.21%
2023/03/30	1	18.99	2	18.75	18.99	-1	2,788	-0.04%
2023/03/29	1	18.85	7	19.07	18.85	-6	2,742	-0.22%
2023/03/28	3	18.25	0	0.00	18.30	3	2,690	0.11%
2023/03/27	5	18.19	0	0.00	18.34	5	2,668	0.19%
2023/03/24	0	0.00	1	18.62	18.61	-1	2,650	-0.04%
2023/03/23	0	0.00	6.2	18.22	18.36	-6.2	2,617	-0.24%
2023/03/22	2	18.13	6	18.22	18.13	-4	2,581	-0.15%
2023/03/20	14	17.81	0	0.00	17.76	14	2,488	0.56%
2023/03/17	0	0.00	3	18.25	18.16	-3	2,445	-0.12%
2023/03/16	1	17.88	0	0.00	17.89	1	2,436	0.04%
2023/03/15	2	18.04	0	0.00	18.04	2	2,447	0.08%
2023/03/14	2	17.97	1	17.81	17.81	1	2,464	0.04%
2023/03/13	2	18.11	3	18.23	18.16	-1	2,445	-0.04%
2023/03/10	4	17.98	0	0.00	17.91	4	2,413	0.17%
2023/03/09	0	0.00	5	18.61	18.58	-5	2,394	-0.21%
2023/03/08	5	18.60	2	18.63	18.60	3	2,382	0.13%
2023/03/07	0	0.00	0.1	19.34	19.22	-0.1	2,349	0.00%
2023/03/06	2	19.17	0	0.00	19.17	2	2,343	0.09%
2023/03/03	0	0.00	1	19.22	19.22	-1	2,339	-0.04%
2023/03/02	1	19.02	0	0.00	19.02	1	2,316	0.04%
2023/03/01	3	18.97	0	0.00	18.97	3	2,299	0.13%
2023/02/24	1	18.59	0	0.00	18.63	1	2,279	0.04%
2023/02/23	1	18.99	0	0.00	18.96	1	2,236	0.04%
2023/02/22	3	19.02	0	0.00	19.00	3	2,228	0.13%
2023/02/21	1	19.37	0	0.00	19.30	1	2,159	0.05%
2023/02/20	3	19.63	0	0.00	19.63	3	2,145	0.14%
2023/02/15	2	19.58	0	0.00	19.58	2	2,179	0.09%
2023/02/14	0	0.00	1	19.74	19.74	-1	2,171	-0.05%
2023/02/13	1	19.78	0	0.00	19.78	1	2,189	0.05%
2023/02/10	0	0.00	2	19.75	19.74	-2	2,191	-0.09%
2023/02/09	0	0.00	5	19.81	20.00	-5	2,199	-0.23%
2023/02/08	5	19.76	0	0.00	19.76	5	2,265	0.22%
2023/02/07	0	0.00	2	19.85	19.86	-2	2,268	-0.09%
2023/02/06	2	19.46	1	19.61	19.46	1	2,284	0.04%
2023/02/02	1	20.52	0	0.00	20.52	1	2,265	0.04%
2023/01/31	0	0.00	9	20.34	20.18	-9	2,281	-0.39%
2023/01/30	5	20.74	3	21.14	20.74	2	2,281	0.09%
2023/01/17	0	0.00	2	20.18	20.12	-2	2,334	-0.09%
2023/01/16	14	20.46	0	0.00	20.41	14	2,399	0.58%
2023/01/13	0	0.00	4	20.25	20.17	-4	2,383	-0.17%
2023/01/12	1	20.13	6	20.46	20.13	-5	2,392	-0.21%
2023/01/11	0	0.00	3	20.30	20.51	-3	2,354	-0.13%
2023/01/09	16	20.04	26	20.07	20.09	-10	2,321	-0.43%
2023/01/06	3	19.88	1	19.99	19.78	2	2,298	0.09%
2023/01/05	3	19.69	26	19.72	19.68	-23	2,247	-1.02%
2023/01/04	0	0.00	5	18.90	19.06	-5	2,225	-0.22%
2022/12/29	1	18.26	0	0.00	18.24	1	2,188	0.05%
2022/12/28	2	18.42	6	18.55	18.42	-4	2,194	-0.18%
2022/12/27	0	0.00	1	18.24	18.24	-1	2,171	-0.05%
2022/12/26	1	18.03	0	0.00	18.03	1	2,185	0.05%
2022/12/22	1	18.25	0	0.00	18.25	1	2,202	0.05%
2022/12/20	1	17.70	0	0.00	17.55	1	2,200	0.05%
2022/12/19	3	18.09	0	0.00	18.09	3	2,196	0.14%
2022/12/16	0	0.00	1	18.09	18.08	-1	2,188	-0.05%
2022/12/15	2	18.03	5	18.03	18.03	-3	2,184	-0.14%
2022/12/12	1	18.20	0	0.00	18.20	1	2,175	0.05%
2022/12/09	3	18.36	3	18.43	18.47	0	2,165	0.00%
2022/12/08	5	18.00	0	0.00	18.00	5	2,135	0.23%
2022/12/07	0	0.00	2	18.20	18.37	-2	2,116	-0.09%
2022/12/06	0	0.00	1	17.95	17.95	-1	2,079	-0.05%
2022/12/05	2	17.93	3	17.93	17.93	-1	2,033	-0.05%
2022/12/02	1	17.12	0	0.00	17.12	1	2,000	0.05%
2022/12/01	0	0.00	2	17.62	17.32	-2	1,992	-0.10%
2022/11/30	0	0.00	3	16.70	16.78	-3	1,940	-0.15%
2022/11/28	2	15.58	0	0.00	15.58	2	1,885	0.11%
2022/11/25	1	15.93	1	15.92	15.93	0	1,858	0.00%
2022/11/22	1	16.13	0	0.00	16.13	1	1,844	0.05%
2022/11/18	3	16.84	1	16.90	16.84	2	1,839	0.11%
2022/11/15	13	16.89	1	16.89	16.89	12	1,797	0.67%
2022/11/14	1	16.05	0	0.00	16.05	1	1,755	0.06%
2022/11/11	0	0.00	1	15.39	15.50	-1	1,717	-0.06%
2022/11/08	5	15.45	0	0.00	15.45	5	1,600	0.31%
2022/11/07	2	15.76	0	0.00	15.76	2	1,602	0.12%
2022/11/04	0	0.00	2	14.67	15.54	-2	1,584	-0.13%
2022/11/03	3	14.39	1	14.38	14.38	2	1,534	0.13%
2022/11/02	1	14.75	14	14.45	14.75	-13	1,529	-0.85%
2022/11/01	0	0.00	6.2	14.06	14.09	-6.2	1,499	-0.41%
2022/10/31	1	13.54	54	13.63	13.76	-53	1,487	-3.56%
2022/10/28	5.1	13.89	2	13.83	13.75	3.1	1,470	0.21%
2022/10/27	0	0.00	4	14.64	14.42	-4	1,449	-0.28%
2022/10/26	0	0.00	3	14.32	14.27	-3	1,469	-0.20%
2022/10/25	4	13.99	1	14.07	14.07	3	1,457	0.21%
2022/10/24	23	14.83	0	0.00	14.27	23	1,391	1.65%
2022/10/20	2	15.02	0	0.00	15.27	2	1,296	0.15%
2022/10/19	0.1	15.84	0	0.00	15.80	0.1	1,254	0.00%
2022/10/18	6	15.91	4	15.95	15.96	2	1,264	0.16%
2022/10/17	15	15.56	0	0.00	15.57	15	1,253	1.20%
2022/10/12	1.1	15.65	0	0.00	15.61	1.1	1,218	0.09%
2022/10/11	10	16.04	0	0.00	16.05	10	1,202	0.83%
2022/10/06	0	0.00	3	17.34	17.39	-3	1,193	-0.25%
2022/10/05	3	17.47	4	17.27	17.49	-1	1,202	-0.08%
2022/10/04	0	0.00	1	16.82	16.82	-1	1,216	-0.08%
2022/10/03	2	16.40	1	16.50	16.40	1	1,238	0.08%
2022/09/30	3	16.70	0	0.00	16.58	3	1,244	0.24%
2022/09/28	6	16.95	0	0.00	16.98	6	1,261	0.48%
2022/09/27	0	0.00	1	17.17	17.17	-1	1,281	-0.08%
2022/09/26	2	17.30	0	0.00	17.30	2	1,290	0.15%
2022/09/22	1	17.27	0	0.00	17.27	1	1,331	0.08%
2022/09/19	4	17.75	0	0.00	17.75	4	1,523	0.26%
2022/09/15	12	18.14	0	0.00	18.14	12	1,571	0.76%
2022/09/13	0	0.00	1	18.47	18.48	-1	1,608	-0.06%
2022/09/12	2	18.21	0	0.00	18.21	2	1,637	0.12%
2022/09/08	6	18.00	1	18.00	18.00	5	1,664	0.30%
2022/09/06	3	18.12	11	18.16	18.18	-8	1,754	-0.46%
2022/09/05	2	18.15	0	0.00	18.15	2	1,807	0.11%
2022/09/02	1	18.35	0	0.00	18.35	1	1,841	0.05%
2022/09/01	6	18.76	0	0.00	18.66	6	1,904	0.31%
2022/08/29	2	18.72	3	18.58	18.72	-1	2,103	-0.05%
2022/08/26	0	0.00	32	18.68	18.66	-32	2,115	-1.51%
2022/08/25	2	17.97	0	0.00	17.97	2	2,091	0.10%
2022/08/24	2	17.60	0	0.00	17.65	2	2,126	0.09%
2022/08/23	2	17.81	0	0.00	17.81	2	2,132	0.09%
2022/08/22	1	17.95	0	0.00	17.95	1	2,158	0.05%
2022/08/19	2	17.80	0	0.00	17.95	2	2,162	0.09%
2022/08/18	7	17.90	0	0.00	17.90	7	2,189	0.32%
2022/08/17	0	0.00	4	18.00	18.03	-4	2,191	-0.18%
2022/08/15	12	18.25	0	0.00	18.25	12	2,209	0.54%
2022/08/12	2	18.20	2	18.16	18.20	0	2,228	0.00%
2022/08/11	1	17.82	0	0.00	17.90	1	2,218	0.05%
2022/08/10	4	17.58	0	0.00	17.57	4	2,208	0.18%
2022/08/09	0	0.00	10	18.27	18.16	-10	2,203	-0.45%
2022/08/08	6	18.16	1	18.16	18.16	5	2,206	0.23%
2022/08/05	2	18.30	0	0.00	18.30	2	2,221	0.09%
2022/08/04	0	0.00	1	18.31	18.28	-1	2,250	-0.04%
2022/08/03	2	17.95	0	0.00	18.02	2	2,267	0.09%
2022/08/02	5	17.74	0	0.00	17.74	5	2,309	0.22%
2022/08/01	2	18.03	5	18.22	18.22	-3	2,286	-0.13%
2022/07/29	23	18.39	0	0.00	18.29	23	2,316	0.99%
2022/07/28	8	18.89	0	0.00	18.90	8	2,302	0.35%
2022/07/27	0	0.00	9	18.88	18.91	-9	2,328	-0.39%
2022/07/26	0	0.00	1	19.18	19.18	-1	2,400	-0.04%
2022/07/25	7	18.80	0	0.00	18.80	7	2,461	0.28%
2022/07/22	2	19.18	3	19.29	19.16	-1	2,459	-0.04%
2022/07/21	0	0.00	5	19.14	19.20	-5	2,483	-0.20%
2022/07/20	1	19.35	0	0.00	19.32	1	2,502	0.04%
2022/07/19	0	0.00	1	19.26	19.02	-1	2,535	-0.04%
2022/07/18	9	19.16	0	0.00	19.20	9	2,582	0.35%
2022/07/15	11	18.91	0	0.00	18.91	11	2,633	0.42%
2022/07/13	3	19.39	1	19.29	19.29	2	2,664	0.08%
2022/07/12	3	19.29	0.6	19.27	19.32	2.4	2,662	0.09%
2022/07/11	2	19.72	12	19.82	19.62	-10	2,629	-0.38%
2022/07/08	5	20.30	1	20.55	20.30	4	2,617	0.15%
2022/07/07	0	0.00	2	19.95	20.15	-2	2,637	-0.08%
2022/07/06	10	20.40	0	0.00	20.09	10	2,665	0.38%
2022/07/05	10	20.46	2	20.35	20.32	8	2,676	0.30%
2022/07/04	1	20.28	0	0.00	20.28	1	2,676	0.04%
2022/07/01	0	0.00	0.3	20.06	19.97	-0.3	2,696	-0.01%
2022/06/30	1	20.34	41	20.25	20.37	-40	2,714	-1.47%
2022/06/28	6.1	20.45	4	20.70	20.47	2.1	2,721	0.08%
2022/06/27	10	20.80	9.1	20.77	20.78	0.9	2,689	0.03%
2022/06/24	0	0.00	1	20.25	20.26	-1	2,582	-0.04%
2022/06/23	0	0.00	2	19.89	19.89	-2	2,587	-0.08%
2022/06/22	1	19.77	30	19.71	19.77	-29	2,634	-1.10%
2022/06/20	5	19.43	0	0.00	19.41	5	2,754	0.18%
2022/06/17	0	0.00	0.3	19.33	19.48	-0.3	2,758	-0.01%
2022/06/16	0	0.00	1	19.57	19.39	-1	2,815	-0.04%
2022/06/15	11	19.74	0	0.00	19.74	11	2,864	0.38%
2022/06/14	16	19.10	9	19.03	19.15	7	3,031	0.23%
2022/06/13	1	19.50	0	0.00	19.50	1	3,105	0.03%
2022/06/09	10	20.28	0	0.00	20.18	10	3,388	0.30%
2022/06/08	11	19.83	4	19.78	19.85	7	3,471	0.20%
2022/06/07	4	19.25	1	19.17	19.17	3	3,449	0.09%
2022/06/06	1.1	18.82	2	18.59	18.83	-0.9	3,522	-0.03%
2022/06/01	9	18.61	0	0.00	18.52	9	3,667	0.25%
2022/05/31	11	18.20	1	18.36	18.50	10	3,794	0.26%
2022/05/30	4	18.19	8	18.09	18.18	-4	3,862	-0.10%
2022/05/27	4	17.86	10	17.83	17.80	-6	3,867	-0.16%
2022/05/26	3	17.12	0	0.00	17.20	3	3,893	0.08%
2022/05/25	6	17.37	0	0.00	17.37	6	3,902	0.15%
2022/05/24	3	17.62	0	0.00	17.57	3	4,041	0.07%
2022/05/23	2	17.82	0	0.00	17.85	2	4,102	0.05%
2022/05/20	0	0.00	5	18.03	18.00	-5	4,224	-0.12%
2022/05/19	2	17.47	0	0.00	17.61	2	4,284	0.05%
2022/05/18	8	18.00	0	0.00	18.02	8	4,287	0.19%
2022/05/17	0	0.00	4	17.69	17.88	-4	4,298	-0.09%
2022/05/16	13	17.45	0	0.00	17.45	13	4,282	0.30%
2022/05/13	0	0.00	2	17.20	17.15	-2	4,301	-0.05%
2022/05/12	6	17.01	8	17.00	16.89	-2	4,305	-0.05%
2022/05/10	3	16.81	0	0.00	17.11	3	4,400	0.07%
2022/05/09	7	17.29	0	0.00	17.24	7	4,384	0.16%
2022/05/06	10	17.76	1	17.72	17.72	9	4,413	0.20%
2022/05/05	3	18.67	0	0.00	18.65	3	4,380	0.07%
2022/05/04	6	18.69	0	0.00	18.47	6	4,374	0.14%
2022/05/03	0	0.00	8	18.78	18.98	-8	4,361	-0.18%
2022/04/28	3	17.34	0	0.00	17.34	3	4,295	0.07%
2022/04/27	1	17.10	17	16.82	17.10	-16	4,312	-0.37%
2022/04/25	5	17.00	1	17.02	17.02	4	4,308	0.09%
2022/04/22	4	17.20	0	0.00	17.37	4	4,291	0.09%
2022/04/21	5	17.86	0	0.00	17.55	5	4,285	0.12%
2022/04/20	2	18.18	0	0.00	18.19	2	4,268	0.05%
2022/04/19	6	18.33	0	0.00	18.25	6	4,307	0.14%
2022/04/18	9	18.37	3	18.39	18.36	6	4,292	0.14%
2022/04/15	13	18.46	1	18.44	18.46	12	4,314	0.28%
2022/04/14	1	18.69	0	0.00	18.62	1	4,385	0.02%
2022/04/13	1	18.42	8	18.48	18.56	-7	4,463	-0.16%
2022/04/12	4	18.37	1	18.31	18.46	3	4,534	0.07%
2022/04/11	5	18.43	0	0.00	18.27	5	4,510	0.11%
2022/04/08	12	18.84	0	0.00	18.84	12	4,497	0.27%
2022/04/07	2	19.06	7	19.21	18.98	-5	4,504	-0.11%
2022/04/06	3	19.31	4	19.28	19.32	-1	4,525	-0.02%
2022/04/01	3.5	18.67	1	18.79	18.77	2.5	4,517	0.06%
2022/03/31	1	19.15	0	0.00	19.08	1	4,491	0.02%
2022/03/30	1	19.23	3	19.26	19.29	-2	4,480	-0.04%
2022/03/28	5	18.71	2	18.76	18.82	3	4,459	0.07%
2022/03/25	20	18.82	0	0.00	18.52	20	4,455	0.45%
2022/03/24	3	19.33	5	19.36	19.32	-2	4,444	-0.05%
2022/03/23	15	19.59	11	19.55	19.50	4	4,469	0.09%
2022/03/22	3	18.44	0.1	18.34	18.52	2.9	4,441	0.07%
2022/03/21	0	0.00	2	18.72	18.19	-2	4,428	-0.05%
2022/03/18	23	18.13	0	0.00	18.01	23	4,375	0.53%
2022/03/17	23	18.35	1.2	18.34	18.43	21.9	4,299	0.51%
2022/03/16	20	15.28	50.5	15.31	15.92	-30.5	4,106	-0.74%
2022/03/15	16.1	15.18	45	15.44	15.13	-29	4,005	-0.72%
2022/03/14	22.4	16.66	13	16.46	16.48	9.4	3,794	0.25%
2022/03/11	12.9	17.46	20	17.16	17.20	-7.1	3,689	-0.19%
2022/03/10	11	18.45	6.1	18.43	18.20	5	3,631	0.14%
2022/03/09	7.5	18.06	8	17.73	17.66	-0.5	3,667	-0.01%
2022/03/08	17.3	18.27	1	18.30	18.30	16.3	3,563	0.46%
2022/03/07	6.4	18.66	6	18.63	18.73	0.4	3,485	0.01%
2022/03/04	11.6	19.30	0	0.00	19.20	11.6	3,446	0.34%
2022/03/03	8.3	19.92	0	0.00	19.91	8.3	3,322	0.25%
2022/03/02	3	20.14	0	0.00	20.14	3	3,258	0.09%
2022/03/01	34.1	20.16	0	0.00	20.10	34.1	3,227	1.06%
2022/02/25	4	20.08	0	0.00	20.09	4	3,208	0.12%
2022/02/24	29.2	20.14	0	0.00	20.01	29.2	3,202	0.91%
2022/02/23	3	20.48	0	0.00	20.68	3	3,053	0.10%
2022/02/22	28.1	20.80	1	20.70	20.66	27.1	3,004	0.90%
2022/02/21	23.1	21.34	0	0.00	21.32	23.1	2,880	0.80%
2022/02/18	6	21.94	0	0.00	21.94	6	2,806	0.21%
2022/02/17	2	21.80	2	22.02	21.90	0	2,819	0.00%
2022/02/16	0	0.00	2	21.92	21.89	-2	2,800	-0.07%
2022/02/15	20.1	21.52	1	21.51	21.51	19.1	2,807	0.68%
2022/02/14	7	21.73	15	21.87	21.73	-8	2,774	-0.29%
2022/02/11	14.4	22.10	5	22.08	22.06	9.4	2,764	0.34%
2022/02/10	19.7	22.02	11	22.06	22.12	8.7	2,706	0.32%
2022/02/09	0	0.00	8.1	21.71	21.84	-8.1	2,620	-0.31%
2022/02/08	21.1	21.22	0	0.00	21.15	21.1	2,589	0.81%
2022/02/07	15	21.53	0	0.00	21.55	15	2,545	0.59%
2022/01/26	5.3	21.35	1	21.33	21.33	4.3	2,538	0.17%
2022/01/25	3.1	21.53	1	21.53	21.53	2.1	2,522	0.08%
2022/01/24	9	21.87	0	0.00	21.89	9	2,521	0.36%
2022/01/21	0	0.00	15.1	22.19	22.11	-15.1	2,502	-0.60%
2022/01/20	0	0.00	10	21.86	22.05	-10	2,446	-0.41%
2022/01/19	5.3	21.45	0	0.00	21.42	5.3	2,433	0.22%
2022/01/18	18	21.69	0	0.00	21.62	18	2,426	0.74%
2022/01/17	11	21.62	9	21.69	21.62	2	2,407	0.08%
2022/01/14	7.1	21.70	0	0.00	21.68	7.1	2,401	0.29%
2022/01/13	1	22.27	13.1	22.26	22.13	-12.1	2,375	-0.51%
2022/01/12	8	21.99	8.1	21.88	21.99	-0.1	2,362	0.00%
2022/01/10	6	21.30	2	21.31	21.30	4	2,308	0.17%
2022/01/07	0	0.00	42	20.85	20.99	-42	2,294	-1.83%
2022/01/06	14.6	20.42	2	20.42	20.41	12.6	2,229	0.56%
2022/01/05	14.6	20.70	0	0.00	20.60	14.6	2,143	0.68%
2022/01/04	2.2	21.00	2.1	21.27	21.19	0.1	2,066	0.00%
2022/01/03	1	21.22	0	0.00	21.22	1	2,076	0.05%
2021/12/29	15.9	20.86	0	0.00	20.78	15.9	2,050	0.77%
2021/12/28	13.5	21.04	0	0.00	21.07	13.5	2,015	0.67%
2021/12/27	3	21.27	3	21.29	21.27	0	1,997	0.00%
2021/12/24	1.1	21.24	4	21.30	21.22	-3	1,994	-0.15%
2021/12/23	7	21.21	1.6	21.26	21.26	5.4	2,006	0.27%
2021/12/22	4.1	21.18	6	21.29	21.15	-1.9	2,038	-0.09%
2021/12/20	8	20.97	0	0.00	20.98	8	2,024	0.40%
2021/12/17	1.3	21.32	0	0.00	21.20	1.3	1,973	0.07%
2021/12/16	14.8	21.56	0	0.00	21.49	14.8	1,914	0.77%
2021/12/15	5.5	21.94	0	0.00	21.95	5.5	1,853	0.30%
2021/12/14	9	22.08	0	0.00	22.02	9	1,850	0.49%
2021/12/13	6	22.56	0	0.00	22.51	6	1,871	0.32%
2021/12/09	7	22.62	3	22.67	22.67	4	1,871	0.21%
2021/12/08	9	22.29	0	0.00	22.30	9	1,886	0.48%
2021/12/07	2	21.91	7	22.07	22.12	-5	1,864	-0.27%
2021/12/06	8.2	21.71	15	21.77	21.63	-6.8	1,836	-0.37%
2021/12/03	23.5	22.30	11	22.36	22.34	12.5	1,745	0.72%
2021/12/02	3.2	22.65	0	0.00	22.65	3.2	1,690	0.19%
2021/12/01	0.2	22.64	0	0.00	22.83	0.2	1,672	0.01%
2021/11/30	12.3	22.77	2	22.68	22.66	10.3	1,675	0.61%
2021/11/29	7.3	23.01	0	0.00	23.00	7.3	1,633	0.45%
2021/11/26	4.2	23.37	4	23.30	23.26	0.2	1,636	0.01%
2021/11/25	3	23.70	0	0.00	23.70	3	1,623	0.18%
2021/11/24	5.2	23.55	3	23.53	23.56	2.2	1,633	0.13%
2021/11/23	6	23.76	1	23.73	23.70	5	1,625	0.31%
2021/11/22	1	24.01	0	0.00	24.01	1	1,613	0.06%
2021/11/19	10	24.06	0	0.00	24.07	10	1,634	0.61%
2021/11/18	5	24.65	0	0.00	24.65	5	1,628	0.31%
2021/11/17	0	0.00	2	25.12	25.17	-2	1,633	-0.12%
2021/11/16	2	25.10	1	24.80	25.03	1	1,694	0.06%
2021/11/15	2	24.76	0	0.00	24.76	2	1,689	0.12%
2021/11/12	4	24.67	0	0.00	24.67	4	1,695	0.24%
2021/11/10	17.2	23.77	0	0.00	23.66	17.2	1,727	1.00%
2021/11/09	2	23.82	0	0.00	23.81	2	1,734	0.12%
2021/11/08	14	23.88	1	23.87	23.87	13	1,724	0.75%
2021/11/05	14	24.29	0	0.00	24.23	14	1,712	0.82%
2021/11/03	3	24.04	1	24.01	24.02	2	1,736	0.12%
2021/11/02	2	24.19	0	0.00	24.19	2	1,733	0.12%
2021/11/01	13.2	24.12	0	0.00	24.13	13.2	1,739	0.76%
2021/10/28	5	24.69	0	0.00	24.69	5	1,776	0.28%
2021/10/27	1.3	24.86	2	24.89	24.67	-0.7	1,793	-0.04%
2021/10/26	1	25.32	8	25.32	25.31	-7	1,817	-0.39%
2021/10/25	3.2	25.50	1	25.43	25.51	2.2	1,860	0.12%
2021/10/22	2	25.52	1	25.53	25.52	1	1,940	0.05%
2021/10/21	1	25.44	6	25.45	25.32	-5	2,049	-0.24%
2021/10/20	9	25.27	7	25.43	25.44	2	2,139	0.09%
2021/10/18	6	24.43	0	0.00	24.43	6	2,080	0.29%
2021/10/15	4	24.41	1	24.28	24.46	3	2,086	0.14%
2021/10/14	1	24.61	2	24.48	24.48	-1	2,081	-0.05%
2021/10/13	0	0.00	5	24.17	24.23	-5	2,091	-0.24%
2021/10/12	24	24.09	0	0.00	24.24	24	2,094	1.15%
2021/10/08	12	23.70	3	23.89	23.72	9	2,069	0.43%
2021/10/07	3	23.19	9	23.05	23.16	-6	2,049	-0.29%
2021/10/06	3	22.45	2	22.55	22.55	1	2,056	0.05%
2021/10/05	4.1	22.46	0	0.00	22.54	4.1	2,057	0.20%
2021/10/04	7	22.81	0	0.00	22.84	7	2,072	0.34%
2021/10/01	1.1	23.01	2	23.08	23.02	-1	2,111	-0.04%
2021/09/30	1	23.06	0	0.00	23.14	1	2,129	0.05%
2021/09/29	20	23.12	0	0.00	23.16	20	2,126	0.94%
2021/09/28	6	23.65	10	23.52	23.65	-4	2,116	-0.19%
2021/09/27	11.1	23.08	0	0.00	23.09	11.1	2,108	0.52%
2021/09/24	2	23.26	0	0.00	23.38	2	2,076	0.10%
2021/09/23	4	23.28	4	23.53	23.26	0	2,074	0.00%
2021/09/22	20	23.13	3	23.16	23.17	17	2,068	0.82%
2021/09/17	0	0.00	4	23.63	23.79	-4	2,047	-0.20%
2021/09/16	4	23.57	0	0.00	23.42	4	2,040	0.20%
2021/09/15	7	23.92	0	0.00	23.89	7	1,992	0.35%
2021/09/14	1	24.48	63	24.48	24.49	-62	1,962	-3.16%
2021/09/13	21.1	24.51	0	0.00	24.35	21.1	1,951	1.08%
2021/09/09	1	24.97	0	0.00	24.86	1	1,906	0.05%
2021/09/08	6	25.55	4	25.47	25.55	2	1,891	0.11%
2021/09/07	0	0.00	1	25.48	25.48	-1	1,875	-0.05%
2021/09/06	3	25.02	4	24.95	25.09	-1	1,863	-0.05%
2021/09/03	3	24.92	1.4	24.97	24.88	1.6	1,858	0.09%
2021/09/02	6	25.09	1	25.20	25.08	5	1,844	0.27%
2021/09/01	0	0.00	2	24.89	24.85	-2	1,821	-0.11%
2021/08/30	6	24.08	0	0.00	24.08	6	1,772	0.34%
2021/08/27	0	0.00	26	24.25	24.29	-26	1,766	-1.47%
2021/08/25	3	24.50	1	24.50	24.50	2	1,746	0.11%
2021/08/24	0	0.00	1	23.88	23.88	-1	1,733	-0.06%
2021/08/23	9.1	23.09	0	0.00	23.26	9.1	1,727	0.53%
2021/08/20	9	22.96	6	22.77	22.77	3	1,712	0.18%
2021/08/19	3.1	23.69	0	0.00	23.66	3.1	1,680	0.18%
2021/08/18	7	24.03	0	0.00	24.04	7	1,682	0.42%
2021/08/17	13	24.06	0	0.00	23.89	13	1,673	0.78%
2021/08/16	2	24.67	2	24.78	24.67	0	1,641	0.00%
2021/08/12	2	25.45	0	0.00	25.45	2	1,620	0.12%
2021/08/09	7	25.09	0	0.00	25.09	7	1,611	0.43%
2021/08/06	2	25.04	0	0.00	25.06	2	1,626	0.12%
2021/08/05	4	25.28	1	25.39	25.25	3	1,629	0.18%
2021/08/04	2	24.95	0	0.00	25.49	2	1,644	0.12%
2021/08/03	5	25.36	5.1	24.96	25.24	-0.1	1,685	0.00%
2021/08/02	14.2	25.12	0	0.00	25.37	14.2	1,701	0.83%
2021/07/30	2.6	24.91	0	0.00	24.82	2.6	1,696	0.15%
2021/07/29	3	25.08	5	25.04	25.64	-2	1,693	-0.12%
2021/07/28	16.1	23.76	2	23.81	23.70	14.1	1,658	0.85%
2021/07/27	21.2	24.91	0	0.00	24.49	21.2	1,578	1.34%
2021/07/26	17.2	26.67	6	26.45	26.07	11.2	1,490	0.75%
2021/07/23	1	27.51	1	27.50	27.50	0	1,391	0.00%
2021/07/22	3	27.73	0	0.00	27.73	3	1,393	0.22%
2021/07/21	2.6	27.36	0	0.00	27.29	2.6	1,403	0.19%
2021/07/19	7	27.77	0	0.00	27.77	7	1,417	0.49%
2021/07/15	3	28.40	0	0.00	28.42	3	1,503	0.20%
2021/07/14	3	28.15	4	28.07	28.14	-1	1,508	-0.07%
2021/07/13	2	27.85	8	28.03	28.06	-6	1,518	-0.40%
2021/07/12	4	27.61	0	0.00	27.59	4	1,500	0.27%
2021/07/09	10	27.26	0	0.00	27.52	10	1,505	0.66%
2021/07/08	31	27.72	0	0.00	27.60	31	1,473	2.10%
2021/07/07	6	28.11	0	0.00	28.06	6	1,433	0.42%
2021/07/06	12	28.46	0	0.00	28.33	12	1,479	0.81%
2021/07/05	16	28.50	0	0.00	28.44	16	1,480	1.08%
2021/07/02	8	29.00	0	0.00	28.91	8	1,487	0.54%
2021/07/01	0	0.00	2	29.38	29.36	-2	1,516	-0.13%
2021/06/30	0	0.00	1.3	29.61	29.57	-1.3	1,536	-0.08%
2021/06/29	4	29.53	0.1	29.65	29.45	4	1,540	0.26%
2021/06/28	8	29.60	0	0.00	29.60	8	1,557	0.51%
2021/06/25	2	29.48	1	29.32	29.48	1	1,572	0.06%
2021/06/23	1	28.90	1	28.92	28.92	0	1,661	0.00%
2021/06/22	4	28.58	0.2	28.61	28.58	3.8	1,738	0.22%
2021/06/18	8	28.82	0	0.00	28.82	8	1,812	0.44%
2021/06/17	3	28.47	0	0.00	28.54	3	1,816	0.17%
2021/06/16	3	28.57	1	28.69	28.53	2	1,847	0.11%
2021/06/15	6	28.74	0	0.00	28.71	6	1,858	0.32%
2021/06/11	1	28.82	0	0.00	28.90	1	1,852	0.05%
2021/06/08	14	28.92	0	0.00	28.90	14	1,952	0.72%
2021/06/07	4	29.03	0	0.00	29.05	4	1,990	0.20%
2021/06/03	2	29.56	2	29.70	29.56	0	2,077	0.00%
2021/06/02	4	29.71	1	29.77	29.70	3	2,123	0.14%
2021/06/01	0	0.00	1	29.51	29.50	-1	2,172	-0.05%
2021/05/31	0	0.00	2	29.09	29.06	-2	2,224	-0.09%
2021/05/28	8.1	29.16	0	0.00	29.16	8.1	2,235	0.36%
2021/05/27	9.1	29.07	0	0.00	29.03	9.1	2,283	0.40%
2021/05/26	0	0.00	3.5	29.02	29.15	-3.5	2,315	-0.15%
2021/05/25	2	28.80	1	28.80	28.80	1	2,319	0.04%
2021/05/24	3.1	28.42	0	0.00	28.42	3.1	2,387	0.13%
2021/05/20	0.1	28.59	0	0.00	28.55	0.1	2,426	0.00%
2021/05/19	0	0.00	2	28.53	28.58	-2	2,456	-0.08%
2021/05/18	7.1	28.40	0	0.00	28.40	7.1	2,483	0.28%
2021/05/17	3.6	27.97	0	0.00	27.97	3.6	2,510	0.14%
2021/05/14	1.2	27.53	0	0.00	27.52	1.2	2,529	0.05%
2021/05/13	1.1	27.92	1	27.85	27.85	0.1	2,511	0.00%
2021/05/12	4.3	28.18	0	0.00	28.20	4.3	2,518	0.17%
2021/05/11	7.4	28.01	0	0.00	27.95	7.4	2,516	0.29%
2021/05/10	11.7	28.77	0	0.00	28.75	11.7	2,476	0.47%
2021/05/07	1	29.20	0	0.00	29.12	1	2,440	0.04%
2021/05/06	3	29.09	0	0.00	29.11	3	2,463	0.12%
2021/05/05	3.6	29.31	0	0.00	29.30	3.6	2,462	0.15%
2021/05/04	3	29.46	0	0.00	29.50	3	2,499	0.12%
2021/05/03	5.5	29.56	0	0.00	29.52	5.5	2,524	0.22%
2021/04/28	9	30.10	0	0.00	30.10	9	2,548	0.35%
2021/04/27	0	0.00	1	30.05	30.05	-1	2,586	-0.04%
2021/04/26	2	30.30	0	0.00	30.30	2	2,624	0.08%
2021/04/23	0	0.00	2	30.16	30.23	-2	2,654	-0.08%
2021/04/22	2	29.85	1	29.90	29.85	1	2,673	0.04%
2021/04/21	10	29.81	0	0.00	29.72	10	2,705	0.37%
2021/04/20	0	0.00	1	30.22	30.22	-1	2,628	-0.04%
2021/04/19	7	30.33	0	0.00	30.36	7	2,632	0.27%
2021/04/15	8.2	30.14	10	30.14	30.11	-1.9	2,700	-0.07%
2021/04/14	4	30.40	0	0.00	30.42	4	2,707	0.15%
2021/04/13	0.1	30.25	2	30.25	30.00	-1.9	2,781	-0.07%
2021/04/12	10.1	30.00	0	0.00	30.00	10.1	2,770	0.36%
2021/04/09	0.1	30.47	13	30.57	30.30	-13	2,727	-0.47%
2021/04/08	19.1	30.38	0.1	30.42	30.46	19	2,736	0.69%
2021/04/07	2.1	30.70	5.7	30.89	30.80	-3.7	2,716	-0.14%
2021/04/06	5.1	30.98	0.2	31.00	30.98	4.9	2,757	0.18%
2021/04/01	2	30.30	0	0.00	30.52	2	2,800	0.07%
2021/03/31	2	30.08	0	0.00	30.10	2	2,821	0.07%
2021/03/30	4.2	30.11	0	0.00	30.16	4.2	2,805	0.15%
2021/03/29	11.1	30.02	0	0.00	30.01	11.1	2,788	0.40%
2021/03/26	1.2	29.82	1	30.13	30.13	0.2	2,731	0.01%
2021/03/25	13.3	29.87	0	0.00	29.98	13.3	2,695	0.49%
2021/03/24	11.9	30.72	0	0.00	30.50	11.9	2,633	0.45%
2021/03/23	3.2	31.12	1	31.06	31.06	2.2	2,583	0.09%
2021/03/22	3	31.37	0	0.00	31.41	3	2,568	0.12%
2021/03/19	3	31.36	0	0.00	31.15	3	2,611	0.11%
2021/03/18	6	31.75	0	0.00	31.75	6	2,602	0.23%
2021/03/17	1	31.25	0	0.00	31.35	1	2,603	0.04%
2021/03/16	4	31.33	0	0.00	31.37	4	2,617	0.15%
2021/03/15	6.2	31.37	0	0.00	31.26	6.2	2,607	0.24%
2021/03/12	3	31.99	6	32.16	32.00	-3	2,566	-0.12%
2021/03/11	13	31.59	0	0.00	31.61	13	2,582	0.50%
2021/03/10	11	31.33	3	31.50	31.36	8	2,555	0.31%
2021/03/09	25.1	30.24	5	30.22	30.46	20.1	2,538	0.79%
2021/03/08	27.1	31.17	1	30.95	30.95	26.1	2,524	1.03%
2021/03/05	31	31.16	0	0.00	31.20	31	2,504	1.24%
2021/03/04	18.3	32.04	0	0.00	31.80	18.3	2,467	0.74%
2021/03/03	4	32.36	0	0.00	32.56	4	2,405	0.17%
2021/03/02	20	32.46	0	0.00	32.39	20	2,403	0.83%
2021/02/26	13.1	32.65	5	32.65	32.60	8.1	2,361	0.34%
2021/02/25	3	33.53	0	0.00	33.58	3	2,302	0.13%
2021/02/24	9.1	33.85	0	0.00	33.44	9.1	2,287	0.40%
2021/02/23	3.1	34.45	1	34.43	34.46	2.1	2,226	0.09%
2021/02/22	4	35.13	0	0.00	35.13	4	2,210	0.18%
2021/02/19	14.2	34.99	0	0.00	35.16	14.2	2,218	0.64%
2021/02/18	15	35.92	1	35.73	35.73	14	2,199	0.64%
2021/02/17	12	35.85	1	35.40	35.90	11	2,192	0.50%
2021/02/05	1	33.91	0	0.00	33.91	1	2,200	0.05%
2021/02/04	5	33.94	0	0.00	33.65	5	2,229	0.22%
2021/02/03	1	33.70	2	33.72	33.75	-1	2,278	-0.04%
2021/02/02	4	33.83	2	33.40	33.80	2	2,288	0.09%
2021/02/01	1	32.16	2	32.34	32.70	-1	2,278	-0.04%
2021/01/29	0	0.00	16	32.59	32.56	-16	2,277	-0.70%
2021/01/28	15.6	32.79	40	32.66	32.70	-24.5	2,282	-1.07%
2021/01/27	6	33.95	5	33.67	33.80	1	2,283	0.04%
2021/01/26	1	33.81	0	0.00	34.01	1	2,258	0.04%
2021/01/25	3	33.84	6	33.93	34.34	-3	2,215	-0.14%
2021/01/22	7	33.37	2	33.51	33.42	5	2,200	0.23%
2021/01/21	7	33.57	1	33.65	33.66	6	2,179	0.28%
2021/01/20	6	32.73	1	32.86	32.87	5	2,162	0.23%
2021/01/19	0	0.00	2	32.00	32.14	-2	2,134	-0.09%
2021/01/18	6	31.48	0	0.00	31.48	6	2,084	0.29%
2021/01/15	2	31.38	10.2	31.46	31.18	-8.2	2,052	-0.40%
2021/01/14	0	0.00	2	30.86	31.05	-2	2,013	-0.10%
2021/01/13	0	0.00	0.2	30.60	30.61	-0.2	1,972	-0.01%
2021/01/12	2	30.49	21	30.51	30.55	-19	1,967	-0.97%
2021/01/11	0	0.00	11	30.65	30.98	-11	1,960	-0.56%
2021/01/08	14	30.01	7	30.11	30.09	7	1,910	0.37%
2021/01/07	6	29.95	1	29.94	29.95	5	1,892	0.26%
2021/01/06	0	0.00	20	30.27	30.40	-20	1,872	-1.07%
2021/01/05	0	0.00	3	29.78	29.80	-3	1,795	-0.17%
2021/01/04	2	29.71	0	0.00	29.81	2	1,804	0.11%
2020/12/30	3	29.26	0	0.00	29.35	3	1,751	0.17%
2020/12/29	5	28.78	0	0.00	28.80	5	1,729	0.29%
2020/12/28	17.6	28.96	10	28.94	28.99	7.6	1,650	0.46%
2020/12/25	3.2	29.07	4	29.23	29.21	-0.8	1,602	-0.05%
2020/12/22	0.1	29.70	5	29.63	29.60	-4.9	1,577	-0.31%
2020/12/21	0	0.00	6	29.60	29.72	-6	1,578	-0.38%
2020/12/18	10	29.75	2	29.87	29.74	8	1,574	0.51%
2020/12/17	0	0.00	3.3	29.56	29.65	-3.3	1,560	-0.21%
2020/12/16	2	29.31	0	0.00	29.31	2	1,562	0.13%
2020/12/15	14.3	29.20	0	0.00	29.16	14.3	1,557	0.92%
2020/12/14	3	29.67	0	0.00	29.67	3	1,506	0.20%
2020/12/11	12	29.77	1	30.00	29.75	11	1,483	0.74%
2020/12/10	3.1	29.67	0	0.00	29.60	3.1	1,461	0.21%
2020/12/09	0.3	29.88	0	0.00	29.87	0.3	1,429	0.02%
2020/12/08	11.5	29.69	0	0.00	29.69	11.5	1,426	0.81%
2020/12/07	9.5	29.79	0	0.00	29.77	9.5	1,409	0.67%
2020/12/04	10	30.00	6	30.00	30.04	4	1,395	0.29%
2020/12/03	3.2	29.94	0	0.00	29.95	3.2	1,391	0.23%
2020/12/02	9.3	30.03	0	0.00	29.96	9.3	1,377	0.68%
2020/12/01	7.7	30.21	0	0.00	30.28	7.7	1,363	0.56%
2020/11/30	11	30.74	1	31.00	30.71	10	1,335	0.75%
2020/11/26	2	30.42	7	30.56	30.67	-5	1,325	-0.38%
2020/11/25	2	30.74	1	31.00	30.62	1	1,314	0.08%
2020/11/24	1.2	30.63	4	30.66	30.63	-2.8	1,309	-0.21%
2020/11/23	0	0.00	1	30.30	30.54	-1	1,326	-0.08%
2020/11/20	4	30.11	0	0.00	30.15	4	1,355	0.30%
2020/11/19	8	29.97	1	30.25	29.91	7	1,364	0.51%
2020/11/18	7	30.10	0	0.00	30.10	7	1,368	0.51%
2020/11/17	1	30.30	19	30.29	30.17	-18	1,344	-1.34%
2020/11/16	8	30.35	0	0.00	30.30	8	1,351	0.59%
2020/11/13	19	29.87	1	29.70	30.00	18	1,325	1.36%
2020/11/12	3	29.61	92	29.50	29.50	-89	1,288	-6.91%
2020/11/11	11.1	30.06	5	30.60	29.96	6.1	1,234	0.49%
2020/11/10	3	31.37	0	0.00	31.11	3	1,168	0.26%
2020/11/09	16.9	31.62	3	31.55	31.65	13.9	1,136	1.22%
2020/11/06	0	0.00	1	30.98	30.96	-1	1,145	-0.09%
2020/11/05	7	30.83	2	30.82	30.83	5	1,136	0.44%
2020/11/04	1.5	29.61	28	29.98	29.83	-26.5	1,126	-2.35%
2020/11/03	7	30.13	2	30.30	30.27	5	1,098	0.46%
2020/10/30	20	30.03	2	29.98	30.06	18	1,096	1.64%
2020/10/29	15	29.59	3	29.70	29.70	12	1,090	1.10%
2020/10/28	18	29.72	2	29.62	29.75	16	1,073	1.49%
2020/10/27	0	0.00	0.1	29.32	29.23	-0.1	1,059	-0.01%
2020/10/23	2	29.38	0	0.00	29.42	2	1,052	0.19%
2020/10/22	2	29.52	0	0.00	29.55	2	1,044	0.19%
2020/10/20	1	29.30	0	0.00	29.26	1	1,047	0.10%
2020/10/19	11	29.42	0	0.00	29.38	11	1,055	1.04%
2020/10/16	0	0.00	6	29.19	29.24	-6	1,052	-0.57%
2020/10/15	2	29.28	0	0.00	29.11	2	1,047	0.19%
2020/10/13	0	0.00	1	29.07	29.04	-1	1,062	-0.09%
2020/10/12	1	28.96	1	28.94	28.96	0	1,068	0.00%
2020/10/08	8	28.27	8	28.28	28.28	0	1,062	0.00%
2020/09/30	1	27.55	0	0.00	27.53	1	1,159	0.09%
2020/09/28	10	27.33	0	0.00	27.36	10	1,196	0.84%
2020/09/24	1	27.19	0	0.00	27.26	1	1,249	0.08%
2020/09/23	1	27.70	0	0.00	27.64	1	1,254	0.08%
2020/09/22	1	27.63	0	0.00	27.59	1	1,255	0.08%
2020/09/18	9	28.03	6	28.00	28.05	3	1,265	0.24%
2020/09/17	2	28.01	0	0.00	28.01	2	1,301	0.15%
2020/09/11	2	27.55	2	27.63	27.71	0	1,402	0.00%
2020/09/10	2	27.84	0	0.00	27.93	2	1,408	0.14%
2020/09/09	6	27.67	0	0.00	27.65	6	1,423	0.42%
2020/09/08	10	28.38	0	0.00	28.40	10	1,401	0.71%
2020/09/04	2	28.61	0	0.00	28.70	2	1,450	0.14%
2020/09/02	1	29.61	1	29.65	29.65	0	1,433	0.00%
2020/09/01	1	29.10	0	0.00	29.16	1	1,441	0.07%
2020/08/31	1	29.40	0	0.00	29.55	1	1,443	0.07%
2020/08/28	7	29.33	0	0.00	29.33	7	1,455	0.48%
2020/08/26	0	0.00	7	28.76	28.90	-7	1,474	-0.47%
2020/08/25	0	0.00	4	28.40	28.30	-4	1,454	-0.27%
2020/08/24	0	0.00	8	27.95	28.03	-8	1,443	-0.55%
2020/08/18	8	27.43	1	27.40	27.42	7	1,430	0.49%
2020/08/17	0	0.00	1	27.40	27.42	-1	1,456	-0.07%
2020/08/14	1	27.35	0.5	27.39	27.37	0.5	1,459	0.03%
2020/08/12	3	26.92	0	0.00	26.95	3	1,541	0.19%
2020/08/10	7	27.32	0	0.00	27.35	7	1,520	0.46%
2020/08/06	2	27.98	0	0.00	28.00	2	1,516	0.13%
2020/08/05	0	0.00	3	28.00	27.98	-3	1,514	-0.20%
2020/08/04	0	0.00	1	27.65	27.62	-1	1,509	-0.07%
2020/07/31	2	27.24	0	0.00	27.23	2	1,497	0.13%
2020/07/30	1	27.38	0	0.00	27.31	1	1,494	0.07%
2020/07/28	7	26.87	2	26.85	26.87	5	1,531	0.33%
2020/07/27	0	0.00	1	26.80	26.81	-1	1,529	-0.07%
2020/07/24	2	26.98	0	0.00	26.95	2	1,532	0.13%
2020/07/23	2	27.39	0	0.00	27.44	2	1,524	0.13%
2020/07/21	5	27.56	2	27.42	27.48	3	1,514	0.20%
2020/07/20	6	26.81	5	26.87	26.85	1	1,505	0.07%
2020/07/17	1	26.75	8	26.77	26.73	-7	1,490	-0.47%
2020/07/16	3	27.22	9	27.11	27.02	-6	1,496	-0.40%
2020/07/15	2	27.40	5	27.31	27.37	-3	1,487	-0.20%
2020/07/14	2	27.58	2	27.39	27.43	0	1,503	0.00%
2020/07/13	1	28.16	0	0.00	28.19	1	1,498	0.07%
2020/07/10	7	28.29	10	27.82	28.17	-3	1,493	-0.20%
2020/07/09	0	0.00	5	28.06	28.12	-5	1,484	-0.34%
2020/07/08	4	27.10	1	27.00	27.10	3	1,443	0.21%
2020/07/07	0	0.00	18	26.98	26.94	-18	1,411	-1.28%
2020/07/06	0	0.00	3	26.40	26.45	-3	1,389	-0.22%
2020/07/03	6	25.81	7	25.81	25.86	-1	1,371	-0.07%
2020/07/01	0	0.00	1	25.12	25.10	-1	1,352	-0.07%
2020/06/30	2	25.01	0	0.00	25.10	2	1,355	0.15%
2020/06/29	10	24.99	23	25.03	24.94	-13	1,355	-0.96%
2020/06/24	0	0.00	2	25.55	25.60	-2	1,352	-0.15%
2020/06/23	0	0.00	23	25.01	25.20	-23	1,328	-1.73%
2020/06/22	0	0.00	5	24.72	24.82	-5	1,289	-0.39%
2020/06/19	1	24.75	2	24.76	24.81	-1	1,295	-0.08%
2020/06/18	4	24.58	4	24.58	24.58	0	1,289	0.00%
2020/06/17	0	0.00	1	24.45	24.45	-1	1,276	-0.08%
2020/06/16	0	0.00	6	24.23	24.32	-6	1,282	-0.47%
2020/06/15	0	0.00	1	24.05	23.94	-1	1,304	-0.08%
2020/06/12	0	0.00	25	24.00	24.02	-25	1,318	-1.90%
2020/06/10	0	0.00	4	24.45	24.47	-4	1,318	-0.30%
2020/06/09	0	0.00	3	24.39	24.41	-3	1,346	-0.22%
2020/06/08	5	24.30	0	0.00	24.25	5	1,370	0.36%
2020/06/04	1	24.38	3	24.28	24.25	-2	1,424	-0.14%
2020/06/03	1	24.00	5	24.05	24.10	-4	1,438	-0.28%
2020/06/01	0	0.00	9	23.41	23.47	-9	1,407	-0.64%
2020/05/28	8	22.89	0	0.00	22.89	8	1,399	0.57%
2020/05/27	2	23.00	0	0.00	22.93	2	1,406	0.14%
2020/05/25	2	22.70	0	0.00	22.68	2	1,462	0.14%
2020/05/22	0	0.00	4	23.37	22.93	-4	1,474	-0.27%
2020/05/20	0	0.00	1	23.75	23.83	-1	1,497	-0.07%
2020/05/19	1	23.69	7	23.67	23.56	-6	1,468	-0.41%
2020/05/18	4	23.00	0	0.00	23.00	4	1,442	0.28%
2020/05/13	9	23.00	0	0.00	23.06	9	1,471	0.61%
2020/05/12	1	23.04	0	0.00	23.09	1	1,480	0.07%
2020/05/11	9	23.22	0	0.00	23.12	9	1,484	0.61%
2020/05/08	3	22.88	0	0.00	22.88	3	1,486	0.20%
2020/05/07	2	22.62	0	0.00	22.61	2	1,494	0.13%
2020/05/05	3	22.39	0	0.00	22.43	3	1,548	0.19%
2020/05/04	2	22.44	0	0.00	22.43	2	1,597	0.13%
2020/04/30	1	23.30	2	23.30	23.28	-1	1,573	-0.06%
2020/04/29	5	23.16	5	23.17	23.13	0	1,624	0.00%
2020/04/28	11	23.12	4	23.13	23.11	7	1,639	0.43%
2020/04/27	7	22.79	13	22.89	23.01	-6	1,705	-0.35%
2020/04/24	5	22.84	3	22.79	22.75	2	1,716	0.12%
2020/04/23	3	22.87	6	22.90	22.96	-3	1,715	-0.17%
2020/04/22	7	22.55	7	22.49	22.71	0	1,733	0.00%
2020/04/21	9	22.84	4	23.12	22.70	5	1,775	0.28%
2020/04/20	10	23.28	3	23.25	23.27	7	1,801	0.39%
2020/04/17	3	23.34	5	23.20	23.36	-2	1,823	-0.11%
2020/04/16	15	22.74	16	22.80	22.83	-1	1,805	-0.06%
2020/04/15	36	22.87	30	22.85	22.81	6	1,815	0.33%
2020/04/14	9	22.64	16	22.67	22.75	-7	1,807	-0.39%
2020/04/13	22	22.59	18	22.59	22.57	4	1,793	0.22%
2020/04/10	40	22.63	39	22.62	22.60	1	1,802	0.06%
2020/04/09	44	22.60	50	22.61	22.57	-6	1,825	-0.33%
2020/04/08	51	22.47	38	22.48	22.50	13	1,821	0.71%
2020/04/07	16	22.44	14	22.48	22.47	2	1,830	0.11%
2020/04/06	1	22.15	8	22.16	22.14	-7	1,831	-0.38%
2020/04/01	3	22.11	0	0.00	21.91	3	1,839	0.16%
2020/03/30	6	21.75	0	0.00	21.75	6	1,846	0.32%
2020/03/26	1	22.02	0	0.00	22.00	1	1,819	0.05%
2020/03/25	0	0.00	5	21.86	21.84	-5	1,812	-0.28%
2020/03/24	0	0.00	8	21.07	21.08	-8	1,803	-0.44%
2020/03/19	10	19.96	3	19.74	19.88	7	1,809	0.39%
2020/03/18	3	21.12	0	0.00	21.12	3	1,811	0.17%
2020/03/17	5	20.80	0	0.00	20.90	5	1,833	0.27%
2020/03/16	2	21.78	0	0.00	21.61	2	1,802	0.11%
2020/03/13	5	21.32	2	21.49	21.85	3	1,769	0.17%
2020/03/12	1	22.75	0	0.00	22.54	1	1,735	0.06%
2020/03/11	2	23.33	0	0.00	23.18	2	1,706	0.12%
2020/03/10	3	23.28	4	23.02	23.20	-1	1,662	-0.06%
2020/03/09	9	23.37	0	0.00	23.35	9	1,630	0.55%
2020/03/06	5	24.12	0	0.00	23.95	5	1,596	0.31%
2020/03/05	1	24.22	0	0.00	24.30	1	1,583	0.06%
2020/03/03	0	0.00	11	24.12	24.09	-11	1,596	-0.69%
2020/03/02	7	23.70	0	0.00	23.80	7	1,598	0.44%
2020/02/27	3	24.27	2	24.07	24.06	1	1,602	0.06%
2020/02/26	2	24.30	0	0.00	24.35	2	1,597	0.13%
2020/02/25	5	24.31	0.1	24.80	24.37	5	1,562	0.32%
2020/02/24	6	24.81	0.8	25.13	24.64	5.2	1,564	0.34%
2020/02/20	5	25.13	0.2	25.50	25.17	4.8	1,521	0.32%
2020/02/19	16	25.15	3	25.08	25.18	13	1,516	0.86%
2020/02/18	2	25.00	0	0.00	25.00	2	1,519	0.13%
2020/02/13	1	25.19	1	25.14	25.11	0	1,519	0.00%
2020/02/12	3	24.81	0	0.00	24.93	3	1,542	0.19%
2020/02/10	4	24.55	1	24.55	24.55	3	1,592	0.19%
2020/02/07	5	24.67	0	0.00	24.67	5	1,611	0.31%
2020/02/06	11	24.72	1	24.59	24.74	10	1,630	0.61%
2020/02/04	1	23.92	0	0.00	23.93	1	1,546	0.06%
2020/01/31	2	23.70	0	0.00	23.68	2	1,507	0.13%
2020/01/30	25	23.38	14	23.85	23.62	11	1,488	0.74%
2020/01/20	7	25.77	27.4	25.71	25.68	-20.4	1,418	-1.44%
2020/01/17	0	0.00	1	25.48	25.53	-1	1,401	-0.07%
2020/01/16	2.4	25.48	0	0.00	25.46	2.4	1,419	0.17%
2020/01/15	11	25.57	0	0.00	25.48	11	1,451	0.76%
2020/01/14	37	25.88	0.4	27.79	25.82	36.6	1,411	2.59%
2020/01/13	37.3	25.52	0	0.00	25.52	37.3	1,379	2.70%
2020/01/10	0	0.00	1	25.00	25.15	-1	1,358	-0.07%
2020/01/09	1	24.89	0	0.00	24.89	1	1,357	0.07%
2020/01/08	2	24.63	0	0.00	24.63	2	1,366	0.15%
2020/01/07	0	0.00	10	24.79	24.77	-10	1,359	-0.74%
2020/01/06	0	0.00	0.3	25.00	24.71	-0.3	1,373	-0.02%
2020/01/03	1	24.87	0	0.00	24.81	1	1,459	0.07%
2019/12/31	2	24.37	0	0.00	24.28	2	1,450	0.14%
2019/12/30	3	24.62	0	0.00	24.62	3	1,450	0.21%
2019/12/27	3	24.53	0	0.00	24.59	3	1,526	0.20%
2019/12/25	0	0.00	1	24.40	24.40	-1	1,544	-0.06%
2019/12/23	2	24.18	0	0.00	24.16	2	1,615	0.12%
2019/12/19	2	24.08	0	0.00	24.08	2	1,634	0.12%
2019/12/18	1	24.05	2	24.01	24.05	-1	1,632	-0.06%
2019/12/17	7	23.91	2	23.75	23.92	5	1,617	0.31%
2019/12/13	0	0.00	32	23.46	23.53	-32	1,583	-2.02%
2019/12/12	0	0.00	2	23.28	23.25	-2	1,543	-0.13%
2019/12/09	1	23.00	10	22.97	23.00	-9	1,531	-0.59%
2019/12/06	0	0.00	1	22.89	22.95	-1	1,521	-0.07%
2019/12/05	1	22.70	0	0.00	22.70	1	1,519	0.07%
2019/11/28	1	23.16	0	0.00	23.16	1	1,517	0.07%
2019/11/26	200	23.06	0	0.00	23.06	200	1,489	13.43%	大買/鉅額交易
2019/11/25	2	22.94	0	0.00	22.97	2	1,467	0.14%
2019/11/22	0	0.00	1	22.72	22.72	-1	1,451	-0.07%
2019/11/21	9	22.66	0	0.00	22.65	9	1,473	0.61%
2019/11/19	0	0.00	10	22.84	22.97	-10	1,441	-0.69%
2019/11/18	1	22.80	1	22.75	22.80	0	1,429	0.00%
2019/11/15	3	22.70	1	22.75	22.72	2	1,432	0.14%
2019/11/14	15	22.76	0	0.00	22.73	15	1,421	1.06%
2019/11/13	1	22.83	0	0.00	22.87	1	1,405	0.07%
2019/11/12	2	22.90	0	0.00	22.93	2	1,395	0.14%
2019/11/11	1	22.98	25	22.98	22.98	-24	1,389	-1.73%
2019/11/08	12	23.31	0	0.00	23.32	12	1,364	0.88%
2019/11/06	9	23.00	7	22.97	23.00	2	1,307	0.15%
2019/11/05	12	22.98	3	22.96	23.04	9	1,289	0.70%
2019/11/04	11	22.58	11	22.54	22.60	0	1,272	0.00%
2019/11/01	1	22.43	0	0.00	22.45	1	1,275	0.08%
2019/10/30	20	22.36	0	0.00	22.34	20	1,274	1.57%
2019/10/29	10	22.44	0	0.00	22.40	10	1,261	0.79%
2019/10/25	2	22.23	0	0.00	22.22	2	1,269	0.16%
2019/10/24	6	22.11	12	22.10	22.07	-6	1,270	-0.47%
2019/10/23	15	22.11	0	0.00	22.09	15	1,245	1.20%
2019/10/22	3	22.27	1	22.25	22.27	2	1,188	0.17%
2019/10/21	2	22.30	0	0.00	22.27	2	1,179	0.17%
2019/10/18	4	22.53	0	0.00	22.51	4	1,161	0.34%
2019/10/17	2.1	22.53	1	22.53	22.54	1.1	1,151	0.09%
2019/10/16	3	22.41	33	22.41	22.42	-30	1,136	-2.64%
2019/10/15	5	22.11	0	0.00	22.16	5	1,101	0.45%
2019/10/09	29	21.74	0	0.00	21.67	29	1,090	2.66%
2019/10/07	5	21.99	0	0.00	21.99	5	1,014	0.49%
2019/10/04	11	22.00	0	0.00	22.04	11	993	1.11%
2019/10/03	31	21.92	0	0.00	21.87	31	968	3.20%
2019/10/02	16	22.13	10	22.13	22.11	6	872	0.69%
2019/10/01	2	22.25	0	0.00	22.25	2	832	0.24%
2019/09/27	29	22.43	0	0.00	22.26	29	818	3.54%
2019/09/26	6	22.54	0	0.00	22.76	6	759	0.79%
2019/09/25	1	22.40	0	0.00	22.13	1	734	0.14%
2019/09/23	0.4	22.60	0	0.00	22.60	0.4	704	0.06%
2019/09/19	0.1	22.66	0	0.00	22.66	0.1	704	0.01%
2019/09/17	1	22.73	0	0.00	22.65	1	709	0.14%
2019/09/16	1	23.00	0	0.00	22.89	1	711	0.14%
2019/09/09	0	0.00	2	22.72	22.72	-2	679	-0.29%
2019/09/05	5	22.50	0	0.00	22.69	5	669	0.75%
2019/09/04	0	0.00	7	22.30	22.31	-7	659	-1.06%
2019/09/03	0	0.00	3	22.32	22.25	-3	657	-0.46%
2019/08/28	5	21.92	0	0.00	21.93	5	643	0.78%
2019/08/26	9	21.81	0	0.00	21.76	9	638	1.41%
2019/08/22	6	22.40	0	0.00	22.30	6	607	0.99%
2019/08/21	1	22.46	0	0.00	22.50	1	606	0.16%
2019/08/19	2	22.33	0	0.00	22.34	2	595	0.34%
2019/08/16	6	21.82	0	0.00	21.91	6	596	1.01%
2019/08/08	0	0.00	1	21.88	21.90	-1	538	-0.19%
2019/08/07	5	21.76	0	0.00	21.76	5	536	0.93%
2019/08/06	2	21.61	5	21.66	21.72	-3	521	-0.58%
2019/08/02	5	22.78	0	0.00	22.63	5	491	1.02%
2019/07/25	0	0.00	1	23.53	23.60	-1	473	-0.21%
2019/07/12	5	22.98	0	0.00	23.01	5	464	1.08%
2019/06/17	0	0.00	850	22.19	22.12	-850	492	-172.43%	大賣/鉅額交易
2019/05/08	550	23.84	0	0.00	23.79	550	498	110.24%	大買/鉅額交易
2019/04/25	300	24.57	0	0.00	24.54	300	535	56.05%	大買/鉅額交易
2019/04/17	0	0.00	3	24.78	24.80	-3	567	-0.53%
2019/04/16	1	24.74	0	0.00	24.70	1	568	0.18%
2019/04/08	3	24.53	0	0.00	24.42	3	598	0.50%
2019/03/27	0	0.00	1	23.50	23.49	-1	584	-0.17%
2019/01/25	0	0.00	1	22.05	22.06	-1	838	-0.12%
2019/01/02	1	20.47	1	20.05	20.05	0	940	0.00%
2018/12/10	0	0.00	5	21.00	21.39	-5	1,126	-0.44%
2018/12/07	5	21.53	0	0.00	21.46	5	1,144	0.44%
2018/12/05	6	22.06	1	22.05	22.02	5	1,172	0.43%
2018/12/03	1	22.32	0	0.00	22.25	1	1,061	0.09%
2018/11/23	0	0.00	1	20.89	20.81	-1	1,198	-0.08%
2018/11/22	1	20.84	0	0.00	20.93	1	1,247	0.08%
2018/11/06	1	20.70	1	20.77	20.77	0	2,042	0.00%
2018/11/02	1	21.15	0	0.00	21.44	1	2,022	0.05%