中信中國50 (00752)-台新-高雄券商分點個股進出

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
18.76
漲跌
▲0.31
漲幅
+1.68%
成交量
15,790張
產業
上市
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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	67	18.76	72	18.74	18.76	-5	5,621	-0.09%
2024/05/02	63	18.40	8	18.29	18.45	55	5,480	1.00%
2024/04/30	4	18.18	0	0.00	18.00	4	5,493	0.07%
2024/04/29	85	18.26	8	18.29	18.19	77	5,560	1.38%
2024/04/26	6	17.88	162	18.08	18.10	-156	5,563	-2.80%	大賣/鉅額交易
2024/04/25	1	17.67	0	0.00	17.67	1	5,535	0.02%
2024/04/24	3	17.53	0.7	17.43	17.56	2.3	5,441	0.04%
2024/04/23	0	0.00	2.3	17.01	17.16	-2.3	5,324	-0.04%
2024/04/22	8	16.77	4	16.78	16.83	4	5,234	0.08%
2024/04/19	9	16.47	5	16.46	16.42	4	5,197	0.08%
2024/04/18	2	16.41	0	0.00	16.63	2	5,173	0.04%
2024/04/17	4	16.47	0	0.00	16.48	4	5,085	0.08%
2024/04/16	1	16.54	3	16.71	16.61	-2	4,977	-0.04%
2024/04/15	6	16.74	1	16.71	16.76	5	4,827	0.10%
2024/04/12	1	17.08	5	17.05	17.06	-4	4,774	-0.08%
2024/04/11	1	17.05	1	17.18	17.20	0	4,657	0.00%
2024/04/10	0	0.00	2.4	16.97	17.13	-2.4	4,558	-0.05%
2024/04/03	3	16.73	1	16.90	16.69	2	4,426	0.05%
2024/04/02	2	16.90	42	16.86	16.84	-40	4,448	-0.90%
2024/04/01	0	0.00	8	16.59	16.69	-8	4,478	-0.18%
2024/03/29	3	16.50	0	0.00	16.48	3	4,473	0.07%
2024/03/28	0	0.00	2	16.50	16.57	-2	4,492	-0.04%
2024/03/27	0	0.00	1	16.42	16.34	-1	4,569	-0.02%
2024/03/26	5	16.24	3	16.35	16.33	2	4,580	0.04%
2024/03/25	0	0.00	10	16.27	16.29	-10	4,563	-0.22%
2024/03/22	15	16.23	2	16.21	16.26	13	4,553	0.29%
2024/03/21	1	16.63	1	16.65	16.66	0	4,498	0.00%
2024/03/20	1	16.40	0	0.00	16.40	1	4,502	0.02%
2024/03/19	0	0.00	6	16.36	16.36	-6	4,505	-0.13%
2024/03/18	3	16.29	1	16.40	16.47	2	4,485	0.04%
2024/03/15	3	16.29	0	0.00	16.15	3	4,435	0.07%
2024/03/14	1	16.49	6	16.55	16.48	-5	4,422	-0.11%
2024/03/13	0	0.00	3	16.59	16.61	-3	4,370	-0.07%
2024/03/12	0.1	16.46	9.3	16.27	16.46	-9.2	4,323	-0.21%
2024/03/11	0	0.00	4	15.94	15.99	-4	4,020	-0.10%
2024/03/08	6	15.69	0	0.00	15.76	6	3,846	0.16%
2024/03/07	4	15.81	0	0.00	15.75	4	3,886	0.10%
2024/03/06	1	15.97	101	15.47	15.92	-100	3,840	-2.60%	大賣/
2024/03/05	23	15.71	1	15.59	15.59	22	3,829	0.57%
2024/03/04	4	16.01	1	16.10	15.99	3	3,725	0.08%
2024/03/01	2	15.99	0	0.00	16.08	2	3,629	0.06%
2024/02/29	4	16.09	2	16.17	16.10	2	3,608	0.06%
2024/02/27	2	16.15	0	0.00	16.22	2	3,580	0.06%
2024/02/26	3	16.25	0	0.00	16.28	3	3,560	0.08%
2024/02/23	6	16.34	0.8	16.32	16.36	5.2	3,538	0.15%
2024/02/22	1	16.04	0	0.00	16.18	1	3,515	0.03%
2024/02/21	0	0.00	61	16.18	16.26	-61	3,484	-1.75%
2024/02/20	0	0.00	4	15.78	15.68	-4	3,417	-0.12%
2024/02/16	103	15.88	0	0.00	15.87	103	3,372	3.05%	大買/鉅額交易
2024/02/15	3	15.53	4	15.54	15.53	-1	3,297	-0.03%
2024/02/05	1	15.15	30.5	15.05	15.15	-29.5	3,196	-0.92%
2024/02/02	0	0.00	1	15.30	15.04	-1	3,154	-0.03%
2024/01/31	5	14.96	0	0.00	14.92	5	3,056	0.16%
2024/01/30	11.1	15.18	0	0.00	15.18	11.1	2,980	0.37%
2024/01/29	6	15.69	10	15.54	15.54	-4	2,914	-0.14%
2024/01/26	7	15.75	2	15.68	15.70	5	2,864	0.17%
2024/01/25	23	15.80	6.5	15.67	15.93	16.5	2,783	0.59%
2024/01/24	25	15.35	0	15.40	15.18	25	2,681	0.93%
2024/01/23	3	14.75	0	0.00	15.00	3	2,548	0.12%
2024/01/22	7.5	14.70	10	14.82	14.60	-2.5	2,453	-0.10%
2024/01/18	2	15.10	9	15.10	15.10	-7	2,337	-0.30%
2024/01/17	10	15.23	0	0.00	15.16	10	2,346	0.43%
2024/01/16	23.3	15.65	2	15.66	15.63	21.3	2,291	0.93%
2024/01/15	3	15.75	0	0.00	15.81	3	2,265	0.13%
2024/01/10	13.1	15.67	1	15.76	15.65	12.1	2,254	0.54%
2024/01/08	3.6	15.84	0	0.00	15.75	3.6	2,228	0.16%
2024/01/04	10	16.25	0	0.00	16.26	10	2,186	0.46%
2024/01/02	1	16.38	0	0.00	16.24	1	2,194	0.05%
2023/12/29	1	16.28	0	0.00	16.29	1	2,189	0.05%
2023/12/27	3.2	15.97	0	0.00	16.02	3.2	2,162	0.15%
2023/12/26	2	15.98	0	0.00	15.99	2	2,109	0.09%
2023/12/25	3	16.02	0	0.00	15.99	3	2,116	0.14%
2023/12/22	8	16.22	5	15.93	15.96	3	2,095	0.14%
2023/12/21	4	16.37	0	0.00	16.51	4	1,992	0.20%
2023/12/20	5	16.63	1	16.61	16.63	4	1,978	0.20%
2023/12/19	5	16.42	0	0.00	16.50	5	1,991	0.25%
2023/12/18	3	16.55	13	16.54	16.55	-10	2,016	-0.50%
2023/12/15	4	16.75	2	16.76	16.61	2	2,029	0.10%
2023/12/14	0	0.00	3	16.37	16.28	-3	2,008	-0.15%
2023/12/13	0	0.00	4	16.36	16.36	-4	2,008	-0.20%
2023/12/12	0.5	16.39	1	16.41	16.38	-0.5	2,019	-0.02%
2023/12/11	15.3	16.05	0	0.00	16.07	15.3	2,042	0.75%
2023/12/08	18	16.22	5	16.36	16.34	13	2,005	0.65%
2023/12/07	5	16.48	0	0.00	16.41	5	1,981	0.25%
2023/12/06	1.3	16.44	2	16.58	16.64	-0.7	1,981	-0.04%
2023/12/05	3.2	16.53	6	16.56	16.48	-2.8	1,966	-0.14%
2023/12/04	1	16.78	10	16.80	16.80	-9	1,910	-0.47%
2023/11/29	20.3	17.06	0	0.00	16.98	20.3	1,935	1.05%
2023/11/28	2	17.31	0	0.00	17.29	2	1,879	0.11%
2023/11/27	2	17.50	0.2	17.42	17.44	1.8	1,866	0.10%
2023/11/20	10	17.67	4	17.58	17.67	6	1,934	0.31%
2023/11/17	13	17.48	0	0.00	17.43	13	1,903	0.68%
2023/11/15	2	17.88	0	0.00	17.90	2	1,869	0.11%
2023/11/10	3	17.50	0	0.00	17.46	3	1,930	0.16%
2023/11/06	0	0.00	2	17.96	17.94	-2	2,139	-0.09%
2023/11/03	1	17.55	4	17.46	17.56	-3	2,144	-0.14%
2023/11/02	2	17.34	3	17.49	17.30	-1	2,167	-0.05%
2023/11/01	0	0.00	4	17.36	17.25	-4	2,256	-0.18%
2023/10/31	2	17.33	0	0.00	17.32	2	2,337	0.09%
2023/10/30	1	17.58	4	17.66	17.58	-3	2,392	-0.13%
2023/10/27	0	0.00	2.4	17.46	17.58	-2.4	2,505	-0.10%
2023/10/25	1	17.38	0	0.00	17.34	1	2,744	0.04%
2023/10/24	0.2	17.07	0	0.00	17.02	0.2	2,833	0.01%
2023/10/20	5	17.20	0	0.00	17.23	5	3,021	0.17%
2023/10/19	2	17.48	0	0.00	17.47	2	3,029	0.07%
2023/10/17	2	17.88	0	0.00	17.88	2	3,052	0.07%
2023/10/12	0	0.00	3	18.35	18.42	-3	3,100	-0.10%
2023/10/11	0	0.00	1	18.04	18.09	-1	3,143	-0.03%
2023/10/06	1	17.54	2	17.71	17.63	-1	3,185	-0.03%
2023/10/05	0	0.00	1	17.50	17.47	-1	3,179	-0.03%
2023/10/04	0	0.00	1	17.40	17.41	-1	3,208	-0.03%
2023/10/03	7	17.55	10	17.54	17.54	-3	3,226	-0.09%
2023/09/28	1.3	17.64	0	0.00	17.67	1.3	3,270	0.04%
2023/09/21	2	17.83	0	0.00	17.75	2	3,346	0.06%
2023/09/18	6	18.20	0	0.00	18.18	6	3,418	0.18%
2023/09/15	0	0.00	1	18.37	18.43	-1	3,440	-0.03%
2023/09/13	0	0.00	0.2	18.31	18.29	-0.2	3,492	0.00%
2023/09/12	0	0.00	0.9	18.30	18.35	-0.9	3,588	-0.02%
2023/09/08	0	0.00	0.4	18.28	18.29	-0.4	3,736	-0.01%
2023/09/07	3	18.48	0	0.00	18.47	3	3,759	0.08%
2023/09/06	5	18.68	0	0.00	18.59	5	3,781	0.13%
2023/09/05	2	18.98	1.2	18.85	18.83	0.8	3,778	0.02%
2023/09/04	6	18.86	0	0.00	18.95	6	3,807	0.16%
2023/08/31	2	18.42	0	0.00	18.41	2	3,870	0.05%
2023/08/30	5	18.51	0	0.00	18.51	5	3,898	0.13%
2023/08/28	1.2	18.16	9	18.38	18.13	-7.8	3,912	-0.20%
2023/08/24	0	0.00	6	18.06	18.23	-6	3,991	-0.15%
2023/08/23	0	0.00	5	17.78	17.83	-5	4,023	-0.12%
2023/08/22	1	17.59	1	17.70	17.57	0	4,049	0.00%
2023/08/21	6	17.71	1	17.71	17.65	5	4,127	0.12%
2023/08/18	1	18.03	0	0.00	18.04	1	4,132	0.02%
2023/08/17	12	18.01	68	18.07	18.23	-56	4,131	-1.36%
2023/08/15	3	18.63	2	18.61	18.60	1	4,177	0.02%
2023/08/14	13	18.61	86	18.60	18.60	-73	4,207	-1.73%
2023/08/11	2	19.32	0	0.00	19.28	2	4,089	0.05%
2023/08/10	0	0.00	11	19.20	19.21	-11	4,082	-0.27%
2023/08/08	6	19.33	7	19.30	19.37	-1	4,025	-0.02%
2023/08/07	15	19.59	0	0.00	19.61	15	4,046	0.37%
2023/08/04	11	19.77	0	0.00	19.81	11	3,998	0.28%
2023/08/02	71	19.56	0	0.00	19.56	71	3,921	1.81%
2023/08/01	55.2	20.19	6.4	20.24	20.02	48.8	3,863	1.26%
2023/07/31	9	20.01	8.4	20.11	20.11	0.7	3,755	0.02%
2023/07/28	5	19.17	0.4	19.20	19.49	4.7	3,596	0.13%
2023/07/27	2	19.00	54.1	19.07	19.06	-52.1	3,585	-1.45%
2023/07/26	50	18.72	0	0.00	18.69	50	3,526	1.42%
2023/07/25	30	18.52	35.5	18.68	18.66	-5.5	3,474	-0.16%
2023/07/24	4	18.02	0	0.00	18.06	4	3,400	0.12%
2023/07/20	1	18.24	12	18.23	18.24	-11	3,455	-0.32%
2023/07/19	12.3	17.98	0	0.00	18.02	12.3	3,432	0.36%
2023/07/17	5	18.46	0	0.00	18.40	5	3,467	0.14%
2023/07/13	1	18.61	2	18.53	18.60	-1	3,459	-0.03%
2023/07/12	0	0.00	1	18.27	18.25	-1	3,408	-0.03%
2023/07/11	1	18.14	70	18.10	18.10	-69	3,438	-2.01%
2023/07/10	24.3	17.86	22.3	17.97	17.78	2	3,477	0.06%
2023/07/07	10.2	17.59	3	17.55	17.73	7.2	3,533	0.20%
2023/07/06	24	17.86	0	0.00	17.77	24	3,572	0.67%
2023/07/05	2	18.20	1	18.11	18.12	1	3,570	0.03%
2023/07/04	2	18.36	1	18.24	18.35	1	3,602	0.03%
2023/07/03	0	0.00	16	18.06	18.12	-16	3,598	-0.44%
2023/06/30	5.2	17.74	0	0.00	17.84	5.2	3,638	0.14%
2023/06/29	10	17.85	0	0.00	17.85	10	3,653	0.27%
2023/06/27	1	18.01	0	0.00	18.01	1	3,689	0.03%
2023/06/26	20.3	17.75	5	17.79	17.83	15.3	3,696	0.41%
2023/06/21	20	18.08	0	0.00	18.05	20	3,658	0.55%
2023/06/20	1	18.60	0	0.00	18.57	1	3,653	0.03%
2023/06/19	1	18.73	0	0.00	18.69	1	3,648	0.03%
2023/06/16	0	0.00	4.4	18.78	18.90	-4.4	3,640	-0.12%
2023/06/15	0	0.00	22	18.47	18.55	-22	3,606	-0.61%
2023/06/14	0	0.00	1	18.36	18.26	-1	3,518	-0.03%
2023/06/13	0	0.00	27	18.03	18.12	-27	3,460	-0.78%
2023/06/09	1	18.00	10	17.94	18.00	-9	3,465	-0.26%
2023/06/08	2	17.74	19	17.77	17.83	-17	3,483	-0.49%
2023/06/07	0	0.00	0.3	17.90	17.89	-0.3	3,485	-0.01%
2023/06/06	1	17.70	4	17.58	17.71	-3	3,422	-0.09%
2023/06/05	12	17.43	24	17.50	17.36	-12	3,402	-0.35%
2023/06/02	1	17.34	6	17.25	17.30	-5	3,409	-0.15%
2023/06/01	9	16.82	0	0.00	16.87	9	3,387	0.27%
2023/05/31	1.2	16.60	0	0.00	16.48	1.2	3,389	0.04%
2023/05/30	3	16.72	0	0.00	16.70	3	3,363	0.09%
2023/05/29	7.6	17.03	6	17.11	16.96	1.6	3,343	0.05%
2023/05/26	26	17.04	0	0.00	17.08	26	3,331	0.78%
2023/05/25	27.1	17.29	6	17.21	17.09	21.1	3,318	0.64%
2023/05/24	4	17.70	0	0.00	17.68	4	3,300	0.12%
2023/05/22	6	17.76	4	17.82	18.01	2	3,294	0.06%
2023/05/19	17.3	17.85	1	17.86	17.88	16.3	3,283	0.50%
2023/05/18	9	18.20	5	18.22	18.21	4	3,242	0.12%
2023/05/17	3	18.27	6	18.29	18.26	-3	3,240	-0.09%
2023/05/16	0	0.00	44	18.42	18.37	-44	3,269	-1.35%
2023/05/15	3	18.20	0	0.00	18.20	3	3,256	0.09%
2023/05/12	0	0.00	30	18.03	17.99	-30	3,274	-0.92%
2023/05/10	11.3	17.80	0	0.00	17.85	11.3	3,221	0.35%
2023/05/09	20	18.19	0	0.00	18.19	20	3,192	0.63%
2023/05/08	0	0.00	2	18.28	18.20	-2	3,214	-0.06%
2023/05/05	2	18.13	0	0.00	18.14	2	3,253	0.06%
2023/05/03	9	17.68	0	0.00	17.70	9	3,245	0.28%
2023/05/02	1	18.07	5	17.97	18.14	-4	3,199	-0.13%
2023/04/28	8	18.16	6	18.27	18.14	2	3,194	0.06%
2023/04/26	10	17.79	0	0.00	18.00	10	3,171	0.32%
2023/04/25	4.5	17.92	0	0.00	17.77	4.5	3,189	0.14%
2023/04/24	29	18.21	1	18.36	18.15	28	3,162	0.89%
2023/04/21	6	18.55	0	0.00	18.46	6	3,178	0.19%
2023/04/20	0	0.00	1	18.75	18.73	-1	3,115	-0.03%
2023/04/19	7	18.86	0	0.00	18.86	7	3,130	0.22%
2023/04/18	0	0.00	8	18.96	18.96	-8	3,155	-0.25%
2023/04/17	0	0.00	2	18.71	18.81	-2	3,161	-0.06%
2023/04/14	0	0.00	22	18.65	18.68	-22	3,191	-0.69%
2023/04/13	11	18.32	3	18.38	18.53	8	3,164	0.25%
2023/04/12	3	18.80	2	18.85	18.75	1	3,085	0.03%
2023/04/11	4	19.03	20	18.92	18.95	-16	3,016	-0.53%
2023/04/10	20	19.17	0	0.00	19.20	20	2,948	0.68%
2023/04/07	0	0.00	16	19.07	19.08	-16	2,912	-0.55%
2023/04/06	1	18.91	3	18.85	18.90	-2	2,871	-0.07%
2023/03/31	5	19.25	2	19.25	19.21	3	2,825	0.11%
2023/03/30	5	18.85	0	0.00	18.99	5	2,788	0.18%
2023/03/29	8	18.87	20	18.83	18.85	-12	2,742	-0.44%
2023/03/27	3	18.37	0	0.00	18.34	3	2,668	0.11%
2023/03/24	24	18.62	0	0.00	18.61	24	2,650	0.91%
2023/03/22	4	18.17	0	0.00	18.13	4	2,581	0.15%
2023/03/21	4.5	17.75	0	0.00	17.82	4.5	2,544	0.18%
2023/03/20	0.8	17.79	0	0.00	17.76	0.8	2,488	0.03%
2023/03/17	2	18.05	0	0.00	18.16	2	2,445	0.08%
2023/03/16	2.5	17.76	0	0.00	17.89	2.5	2,436	0.10%
2023/03/15	0	0.00	1	18.16	18.04	-1	2,447	-0.04%
2023/03/14	3.5	17.85	0	0.00	17.81	3.5	2,464	0.14%
2023/03/13	0.5	18.27	1	18.21	18.16	-0.5	2,445	-0.02%
2023/03/10	11.3	17.94	0	0.00	17.91	11.3	2,413	0.47%
2023/03/08	17.8	18.71	0	0.00	18.60	17.8	2,382	0.75%
2023/03/07	10	19.09	0	0.00	19.22	10	2,349	0.43%
2023/03/06	3	19.17	0	0.00	19.17	3	2,343	0.13%
2023/03/03	0	0.00	3	19.25	19.22	-3	2,339	-0.13%
2023/03/02	0	0.00	6	19.02	19.02	-6	2,316	-0.26%
2023/03/01	2	18.33	0	0.00	18.97	2	2,299	0.09%
2023/02/24	11.8	18.64	0	0.00	18.63	11.8	2,279	0.52%
2023/02/23	12	19.10	1	19.13	18.96	11	2,236	0.49%
2023/02/22	3.3	18.97	3	19.02	19.00	0.3	2,228	0.01%
2023/02/21	8	19.52	0	0.00	19.30	8	2,159	0.37%
2023/02/17	1	19.81	0	0.00	19.72	1	2,165	0.05%
2023/02/16	1	19.99	0	0.00	19.99	1	2,170	0.05%
2023/02/15	1.5	19.65	0	0.00	19.58	1.5	2,179	0.07%
2023/02/13	0.5	19.65	0	0.00	19.78	0.5	2,189	0.02%
2023/02/10	11	19.75	0	0.00	19.74	11	2,191	0.50%
2023/02/09	1	19.78	0	0.00	20.00	1	2,199	0.05%
2023/02/08	15	19.77	0	0.00	19.76	15	2,265	0.66%
2023/02/07	1	19.68	0	0.00	19.86	1	2,268	0.04%
2023/02/06	4.3	19.57	0	0.00	19.46	4.3	2,284	0.19%
2023/02/03	7.5	20.12	0	0.00	19.97	7.5	2,269	0.33%
2023/02/02	2	20.53	0	0.00	20.52	2	2,265	0.09%
2023/02/01	1	20.33	0	0.00	20.37	1	2,284	0.04%
2023/01/31	4	20.31	2	20.48	20.18	2	2,281	0.09%
2023/01/30	3	21.05	12	20.80	20.74	-9	2,281	-0.39%
2023/01/17	1	20.19	0	0.00	20.12	1	2,334	0.04%
2023/01/16	1	20.44	2	20.53	20.41	-1	2,399	-0.04%
2023/01/12	2	20.27	20	20.47	20.13	-18	2,392	-0.75%
2023/01/11	1	20.19	10.5	20.39	20.51	-9.5	2,354	-0.40%
2023/01/10	0	0.00	11	20.00	20.07	-11	2,322	-0.47%
2023/01/09	0	0.00	5.8	20.08	20.09	-5.8	2,321	-0.25%
2023/01/06	2	19.90	0.3	20.05	19.78	1.7	2,298	0.07%
2023/01/05	20	19.70	4.3	19.66	19.68	15.8	2,247	0.70%
2023/01/04	10	19.16	1	18.80	19.06	9	2,225	0.40%
2023/01/03	1	18.38	0	0.00	18.51	1	2,211	0.05%
2022/12/29	1	18.28	20	18.28	18.24	-19	2,188	-0.87%
2022/12/28	0	0.00	5	18.53	18.42	-5	2,194	-0.23%
2022/12/26	0.1	18.10	0	0.00	18.03	0.1	2,185	0.00%
2022/12/20	1	17.55	0	0.00	17.55	1	2,200	0.05%
2022/12/16	0	0.00	10	17.89	18.08	-10	2,188	-0.46%
2022/12/09	0	0.00	2.4	18.34	18.47	-2.4	2,165	-0.11%
2022/12/08	1	17.84	0	0.00	18.00	1	2,135	0.05%
2022/12/07	8	18.37	0	0.00	18.37	8	2,116	0.38%
2022/12/06	0	0.00	75	18.05	17.95	-75	2,079	-3.61%
2022/12/05	12	17.95	8	17.90	17.93	4	2,033	0.20%
2022/12/02	3	17.15	2	17.12	17.12	1	2,000	0.05%
2022/12/01	2	17.33	5	17.54	17.32	-3	1,992	-0.15%
2022/11/30	0	0.00	1	16.72	16.78	-1	1,940	-0.05%
2022/11/29	0	0.00	14	16.45	16.52	-14	1,920	-0.73%
2022/11/28	4	15.43	104	15.61	15.58	-100	1,885	-5.30%	大賣/
2022/11/25	4	15.96	0	0.00	15.93	4	1,858	0.22%
2022/11/23	2	15.99	0	0.00	16.22	2	1,837	0.11%
2022/11/18	0	0.00	2	16.86	16.84	-2	1,839	-0.11%
2022/11/16	4	16.89	2	16.98	16.71	2	1,824	0.11%
2022/11/15	0	0.00	6	16.10	16.89	-6	1,797	-0.33%
2022/11/14	0	0.00	2	16.24	16.05	-2	1,755	-0.11%
2022/11/10	1	14.71	0	0.00	14.69	1	1,687	0.06%
2022/11/09	2	15.15	0	0.00	15.16	2	1,654	0.12%
2022/11/08	1	15.50	0	0.00	15.45	1	1,600	0.06%
2022/11/07	1	15.77	0	0.00	15.76	1	1,602	0.06%
2022/11/04	9	15.47	3.4	15.50	15.54	5.7	1,584	0.36%
2022/11/03	0.3	14.50	0	0.00	14.38	0.3	1,534	0.02%
2022/11/02	0	0.00	5	14.22	14.75	-5	1,529	-0.33%
2022/10/31	0	0.00	77	13.60	13.76	-77	1,487	-5.18%
2022/10/28	0.3	13.90	10	13.95	13.75	-9.8	1,470	-0.66%
2022/10/26	0	0.00	1	14.40	14.27	-1	1,469	-0.07%
2022/10/25	12	13.78	0	0.00	14.07	12	1,457	0.82%
2022/10/24	48.5	14.53	26	14.37	14.27	22.5	1,391	1.62%
2022/10/20	8	15.18	0	0.00	15.27	8	1,296	0.62%
2022/10/19	1	15.83	0	0.00	15.80	1	1,254	0.08%
2022/10/17	15	15.44	0	0.00	15.57	15	1,253	1.20%
2022/10/14	0	0.00	20	16.04	16.13	-20	1,236	-1.62%
2022/10/13	0	0.00	10	15.85	15.68	-10	1,227	-0.81%
2022/10/12	3.3	15.66	0	0.00	15.61	3.3	1,218	0.27%
2022/10/11	0.4	16.15	0	0.00	16.05	0.4	1,202	0.03%
2022/10/05	0	0.00	0.3	17.25	17.49	-0.3	1,202	-0.02%
2022/10/03	0.1	16.50	0	0.00	16.40	0.1	1,238	0.01%
2022/09/30	2.3	16.59	0	0.00	16.58	2.3	1,244	0.18%
2022/09/29	3	17.04	0	0.00	17.01	3	1,237	0.24%
2022/09/28	1	17.02	0	0.00	16.98	1	1,261	0.08%
2022/09/27	0	0.00	5	17.11	17.17	-5	1,281	-0.39%
2022/09/26	7	17.37	1	17.41	17.30	6	1,290	0.46%
2022/09/23	0.3	17.21	0	0.00	17.25	0.3	1,313	0.02%
2022/09/21	0	0.00	5	17.75	17.72	-5	1,337	-0.37%
2022/09/20	5	17.90	6	17.98	17.91	-1	1,391	-0.07%
2022/09/19	3	17.84	0	0.00	17.75	3	1,523	0.20%
2022/09/16	1	17.97	1	18.16	18.10	0	1,550	0.00%
2022/09/12	0	0.00	1	18.25	18.21	-1	1,637	-0.06%
2022/09/08	1	18.02	5	17.97	18.00	-4	1,664	-0.24%
2022/09/07	5	17.98	1	17.90	17.91	4	1,712	0.23%
2022/09/06	0	0.00	5	18.11	18.18	-5	1,754	-0.28%
2022/09/05	2	18.19	0	0.00	18.15	2	1,807	0.11%
2022/09/02	0	0.00	10	18.42	18.35	-10	1,841	-0.54%
2022/09/01	1	18.69	1	18.77	18.66	0	1,904	0.00%
2022/08/30	1	18.78	0	0.00	18.61	1	2,047	0.05%
2022/08/29	5	18.72	13.5	18.48	18.72	-8.5	2,103	-0.40%
2022/08/26	1	18.66	39	18.64	18.66	-38	2,115	-1.80%
2022/08/25	0	0.00	10	18.00	17.97	-10	2,091	-0.48%
2022/08/24	4	17.67	1	17.63	17.65	3	2,126	0.14%
2022/08/23	2	17.85	1	17.82	17.81	1	2,132	0.05%
2022/08/22	5	17.87	5	18.00	17.95	0	2,158	0.00%
2022/08/19	3	17.79	3	18.00	17.95	0	2,162	0.00%
2022/08/18	8	17.87	0	0.00	17.90	8	2,189	0.37%
2022/08/17	0	0.00	2	17.86	18.03	-2	2,191	-0.09%
2022/08/16	2	17.99	0	0.00	17.97	2	2,199	0.09%
2022/08/15	2	18.20	0	0.00	18.25	2	2,209	0.09%
2022/08/12	3	18.14	3	18.18	18.20	0	2,228	0.00%
2022/08/11	7	17.87	0	0.00	17.90	7	2,218	0.32%
2022/08/10	13.7	17.69	0	0.00	17.57	13.7	2,208	0.62%
2022/08/09	3	18.19	0	0.00	18.16	3	2,203	0.14%
2022/08/08	7.3	18.16	0	0.00	18.16	7.3	2,206	0.33%
2022/08/05	8	18.30	0	0.00	18.30	8	2,221	0.36%
2022/08/04	0	0.00	20	18.29	18.28	-20	2,250	-0.89%
2022/08/03	1	17.88	0	0.00	18.02	1	2,267	0.04%
2022/08/02	12	17.90	0	0.00	17.74	12	2,309	0.52%
2022/08/01	5	18.07	0	0.00	18.22	5	2,286	0.22%
2022/07/29	29	18.53	13	18.30	18.29	16	2,316	0.69%
2022/07/27	5.3	18.89	0	0.00	18.91	5.3	2,328	0.23%
2022/07/26	5	19.12	2	19.10	19.18	3	2,400	0.12%
2022/07/25	2	18.82	26	18.81	18.80	-24	2,461	-0.97%
2022/07/22	10	19.27	4	19.18	19.16	6	2,459	0.24%
2022/07/20	5	19.40	0	0.00	19.32	5	2,502	0.20%
2022/07/18	7.3	19.10	1.5	18.80	19.20	5.8	2,582	0.22%
2022/07/15	9	19.01	0	0.00	18.91	9	2,633	0.34%
2022/07/13	2	19.31	0	0.00	19.29	2	2,664	0.08%
2022/07/12	2	19.21	0	0.00	19.32	2	2,662	0.08%
2022/07/11	3	19.80	0	0.00	19.62	3	2,629	0.11%
2022/07/08	0	0.00	2	20.45	20.30	-2	2,617	-0.08%
2022/07/07	6.3	19.97	0	0.00	20.15	6.3	2,637	0.24%
2022/07/05	2	20.39	0	0.00	20.32	2	2,676	0.07%
2022/07/04	0	0.00	17	20.21	20.28	-17	2,676	-0.64%
2022/07/01	1	20.11	2	20.20	19.97	-1	2,696	-0.04%
2022/06/30	0.3	20.21	27	20.37	20.37	-26.7	2,714	-0.98%
2022/06/29	0	0.00	20	20.35	20.37	-20	2,722	-0.73%
2022/06/28	0	0.00	18	20.36	20.47	-18	2,721	-0.66%
2022/06/27	3	20.53	32.5	20.93	20.78	-29.4	2,689	-1.09%
2022/06/24	0	0.00	34.2	20.23	20.26	-34.2	2,582	-1.32%
2022/06/23	0	0.00	1	19.72	19.89	-1	2,587	-0.04%
2022/06/22	5	19.75	0	0.00	19.77	5	2,634	0.19%
2022/06/20	11	19.37	8	19.87	19.41	3	2,754	0.11%
2022/06/17	0.3	19.22	1	19.40	19.48	-0.8	2,758	-0.03%
2022/06/15	2	19.70	2	19.52	19.74	0	2,864	0.00%
2022/06/14	0	0.00	5	19.03	19.15	-5	3,031	-0.16%
2022/06/13	6	19.58	0	0.00	19.50	6	3,105	0.19%
2022/06/10	1	19.65	6	19.76	20.10	-5	3,303	-0.15%
2022/06/09	5	20.45	18.3	20.31	20.18	-13.3	3,388	-0.39%
2022/06/08	3	19.85	13	19.58	19.85	-10	3,471	-0.29%
2022/06/07	0	0.00	54.3	19.31	19.17	-54.3	3,449	-1.57%
2022/06/06	5	18.82	17	18.73	18.83	-12	3,522	-0.34%
2022/06/02	0	0.00	5	18.52	18.40	-5	3,581	-0.14%
2022/05/31	3	18.19	2	18.44	18.50	1	3,794	0.03%
2022/05/30	2	18.09	0	0.00	18.18	2	3,862	0.05%
2022/05/27	20	17.71	5	17.93	17.80	15	3,867	0.39%
2022/05/26	5	17.28	0	0.00	17.20	5	3,893	0.13%
2022/05/23	1	17.80	0	0.00	17.85	1	4,102	0.02%
2022/05/20	0	0.00	60	18.00	18.00	-60	4,224	-1.42%
2022/05/19	4	17.49	0	0.00	17.61	4	4,284	0.09%
2022/05/18	1	17.93	5	17.99	18.02	-4	4,287	-0.09%
2022/05/17	5	17.89	0	0.00	17.88	5	4,298	0.12%
2022/05/16	5	17.61	0	0.00	17.45	5	4,282	0.12%
2022/05/12	11	16.98	0	0.00	16.89	11	4,305	0.26%
2022/05/11	0	0.00	1	17.43	17.58	-1	4,334	-0.02%
2022/05/10	1.3	16.87	0	0.00	17.11	1.3	4,400	0.03%
2022/05/09	2	17.28	0	0.00	17.24	2	4,384	0.05%
2022/05/06	8	17.92	0	0.00	17.72	8	4,413	0.18%
2022/05/05	1	18.65	0.1	18.83	18.65	0.9	4,380	0.02%
2022/05/04	2	18.49	9	18.47	18.47	-7	4,374	-0.16%
2022/05/03	18	18.74	1	18.87	18.98	17	4,361	0.39%
2022/04/29	1	17.65	5	18.08	18.51	-4	4,310	-0.09%
2022/04/28	2	17.44	0	0.00	17.34	2	4,295	0.05%
2022/04/27	2	16.95	50	16.94	17.10	-48	4,312	-1.11%
2022/04/26	5	17.34	5	17.05	17.22	0	4,303	0.00%
2022/04/25	3	17.01	9	17.03	17.02	-6	4,308	-0.14%
2022/04/22	15	17.25	0	0.00	17.37	15	4,291	0.35%
2022/04/21	9.1	17.79	4	17.56	17.55	5.1	4,285	0.12%
2022/04/20	3	18.18	1	18.27	18.19	2	4,268	0.05%
2022/04/19	3.1	18.25	1	18.15	18.25	2.1	4,307	0.05%
2022/04/18	2	18.42	0	0.00	18.36	2	4,292	0.05%
2022/04/15	4	18.43	1	18.44	18.46	3	4,314	0.07%
2022/04/14	24	18.64	0	0.00	18.62	24	4,385	0.55%
2022/04/12	2.3	18.32	3	18.30	18.46	-0.8	4,534	-0.02%
2022/04/11	31	18.40	2	18.38	18.27	29	4,510	0.64%
2022/04/08	2	18.84	0	0.00	18.84	2	4,497	0.04%
2022/04/06	0	0.00	5	19.26	19.32	-5	4,525	-0.11%
2022/04/01	2.1	18.79	0	0.00	18.77	2.1	4,517	0.05%
2022/03/31	1.1	19.13	0	0.00	19.08	1.1	4,491	0.02%
2022/03/29	0	0.00	3	19.03	19.01	-3	4,462	-0.07%
2022/03/28	1	18.20	12	18.78	18.82	-11	4,459	-0.25%
2022/03/25	18.3	18.76	1	18.66	18.52	17.3	4,455	0.39%
2022/03/24	9.1	19.34	3	19.35	19.32	6.1	4,444	0.14%
2022/03/23	7	19.57	31.1	19.30	19.50	-24.1	4,469	-0.54%
2022/03/22	2	18.38	18	18.39	18.52	-16	4,441	-0.36%
2022/03/21	5	18.48	6	18.59	18.19	-1	4,428	-0.02%
2022/03/18	8	17.90	4	17.97	18.01	4	4,375	0.09%
2022/03/17	20	18.23	37	18.31	18.43	-17	4,299	-0.40%
2022/03/16	9	15.68	120	15.72	15.92	-111	4,106	-2.70%	大賣/鉅額交易
2022/03/15	138.1	15.24	66	15.13	15.13	72.1	4,005	1.80%	大買/
2022/03/14	28.6	16.58	64	16.80	16.48	-35.4	3,794	-0.93%
2022/03/11	171.6	17.26	137	17.46	17.20	34.6	3,689	0.94%	大買/大賣/
2022/03/10	59.3	18.45	0	0.00	18.20	59.3	3,631	1.63%
2022/03/09	66.2	17.76	0	0.00	17.66	66.2	3,667	1.80%
2022/03/08	25	18.26	0	0.00	18.30	25	3,563	0.70%
2022/03/07	47	18.62	94	18.54	18.73	-47	3,485	-1.35%
2022/03/04	19.4	19.31	1	19.20	19.20	18.4	3,446	0.53%
2022/03/03	15.4	19.95	0	0.00	19.91	15.4	3,322	0.46%
2022/03/02	1	20.07	7	20.14	20.14	-6	3,258	-0.18%
2022/03/01	12	20.10	10	20.24	20.10	2	3,227	0.06%
2022/02/25	1.5	20.14	49.3	20.07	20.09	-47.8	3,208	-1.49%
2022/02/24	68.8	20.09	15	20.07	20.01	53.8	3,202	1.68%
2022/02/23	12	20.45	0	0.00	20.68	12	3,053	0.39%
2022/02/22	28.3	20.69	0	0.00	20.66	28.3	3,004	0.94%
2022/02/21	7.2	21.32	0	0.00	21.32	7.2	2,880	0.25%
2022/02/17	0	0.00	8	21.99	21.90	-8	2,819	-0.28%
2022/02/16	11	21.77	10	21.88	21.89	1	2,800	0.04%
2022/02/15	4	21.57	0	0.00	21.51	4	2,807	0.14%
2022/02/14	6	21.81	0	0.00	21.73	6	2,774	0.22%
2022/02/11	15	22.12	0	0.00	22.06	15	2,764	0.54%
2022/02/10	31	22.04	2	22.11	22.12	29	2,706	1.07%
2022/02/09	50	21.84	3	21.79	21.84	47	2,620	1.80%
2022/02/08	5	21.31	0	0.00	21.15	5	2,589	0.19%
2022/02/07	10.2	21.50	10	21.57	21.55	0.2	2,545	0.01%
2022/01/26	3	21.41	0	0.00	21.33	3	2,538	0.12%
2022/01/25	1	21.56	107.3	21.59	21.53	-106.3	2,522	-4.21%	大賣/鉅額交易
2022/01/24	14	21.94	26	21.95	21.89	-12	2,521	-0.48%
2022/01/21	5.2	22.21	44	22.21	22.11	-38.8	2,502	-1.55%
2022/01/20	2	22.07	5	22.02	22.05	-3	2,446	-0.12%
2022/01/19	1	21.49	0	0.00	21.42	1	2,433	0.04%
2022/01/18	10	21.76	2	21.88	21.62	8	2,426	0.33%
2022/01/17	4	21.75	0	0.00	21.62	4	2,407	0.17%
2022/01/14	68	21.75	66	21.88	21.68	2	2,401	0.08%
2022/01/13	6	22.21	8	22.31	22.13	-2	2,375	-0.08%
2022/01/12	2	21.85	14	21.88	21.99	-12	2,362	-0.51%
2022/01/11	0	0.00	14	21.43	21.42	-14	2,328	-0.60%
2022/01/10	4	21.34	0	0.00	21.30	4	2,308	0.17%
2022/01/07	0	0.00	1	20.90	20.99	-1	2,294	-0.04%
2022/01/06	14.2	20.39	1	20.40	20.41	13.2	2,229	0.59%
2022/01/05	10.3	20.67	16	20.67	20.60	-5.7	2,143	-0.27%
2022/01/04	5	21.05	0	0.00	21.19	5	2,066	0.24%
2022/01/03	2	21.16	1	21.17	21.22	1	2,076	0.05%
2021/12/30	6.2	20.75	0	0.00	20.74	6.2	2,070	0.30%
2021/12/29	25.1	20.84	0	0.00	20.78	25.1	2,050	1.22%
2021/12/28	5.3	21.04	0	0.00	21.07	5.3	2,015	0.26%
2021/12/27	5.4	21.28	0	0.00	21.27	5.4	1,997	0.27%
2021/12/22	6	21.23	2	21.19	21.15	4	2,038	0.20%
2021/12/21	11.2	20.77	6	20.78	20.85	5.2	2,037	0.25%
2021/12/20	24	21.05	11	20.98	20.98	13	2,024	0.64%
2021/12/17	36.9	21.27	0	0.00	21.20	36.9	1,973	1.87%
2021/12/16	34.4	21.54	12	21.57	21.49	22.4	1,914	1.17%
2021/12/15	4	21.95	0	0.00	21.95	4	1,853	0.22%
2021/12/14	17	22.06	1	22.02	22.02	16	1,850	0.86%
2021/12/13	23	22.46	3	22.71	22.51	20	1,871	1.07%
2021/12/10	2	22.56	1	22.60	22.53	1	1,879	0.06%
2021/12/09	5	22.58	0	0.00	22.67	5	1,871	0.27%
2021/12/08	6	22.36	0	0.00	22.30	6	1,886	0.32%
2021/12/07	16	22.00	0	0.00	22.12	16	1,864	0.86%
2021/12/06	29.4	21.75	6	21.68	21.63	23.4	1,836	1.27%
2021/12/03	26.2	22.36	4	22.34	22.34	22.2	1,745	1.27%
2021/12/02	8	22.62	5	22.63	22.65	3	1,690	0.18%
2021/12/01	5	22.73	0	0.00	22.83	5	1,672	0.30%
2021/11/30	11.2	22.80	0	0.00	22.66	11.2	1,675	0.67%
2021/11/29	4.1	23.09	0	0.00	23.00	4.1	1,633	0.25%
2021/11/26	3.1	23.35	0	0.00	23.26	3.1	1,636	0.19%
2021/11/25	13	23.56	0	0.00	23.70	13	1,623	0.80%
2021/11/24	6	23.55	0	0.00	23.56	6	1,633	0.37%
2021/11/23	15	23.77	0	0.00	23.70	15	1,625	0.92%
2021/11/22	10.2	24.07	0	0.00	24.01	10.2	1,613	0.63%
2021/11/19	9.1	24.06	1	24.31	24.07	8.1	1,634	0.49%
2021/11/18	13.1	24.64	0	0.00	24.65	13.1	1,628	0.80%
2021/11/17	5.1	25.15	1	25.20	25.17	4.1	1,633	0.25%
2021/11/16	0.1	25.07	1	25.00	25.03	-1	1,694	-0.06%
2021/11/15	0	0.00	20	24.68	24.76	-20	1,689	-1.18%
2021/11/12	1.1	24.64	0	0.00	24.67	1.1	1,695	0.06%
2021/11/11	0	0.00	3	24.01	24.18	-3	1,710	-0.18%
2021/11/10	1	23.70	0	0.00	23.66	1	1,727	0.06%
2021/11/09	1.1	23.96	0	0.00	23.81	1.1	1,734	0.06%
2021/11/08	14.2	23.87	4	23.97	23.87	10.2	1,724	0.59%
2021/11/05	10.1	24.17	0	0.00	24.23	10.1	1,712	0.59%
2021/11/04	2	24.32	0	0.00	24.37	2	1,721	0.12%
2021/11/03	2.1	24.00	0	0.00	24.02	2.1	1,736	0.12%
2021/11/02	6	24.46	8	24.58	24.19	-2	1,733	-0.12%
2021/11/01	5	24.09	0	0.00	24.13	5	1,739	0.29%
2021/10/28	5	24.62	0	0.00	24.69	5	1,776	0.28%
2021/10/27	6.1	24.64	0	0.00	24.67	6.1	1,793	0.34%
2021/10/26	5.1	25.32	0	0.00	25.31	5.1	1,817	0.28%
2021/10/25	16	25.49	7	25.52	25.51	9	1,860	0.48%
2021/10/21	0	0.00	6	25.53	25.32	-6	2,049	-0.29%
2021/10/20	2	25.37	9	25.43	25.44	-7	2,139	-0.33%
2021/10/18	10	24.42	1	24.60	24.43	9	2,080	0.43%
2021/10/13	2	24.23	1	24.14	24.23	1	2,091	0.05%
2021/10/08	1	23.77	0	0.00	23.72	1	2,069	0.05%
2021/10/05	1	22.65	0	0.00	22.54	1	2,057	0.05%
2021/10/04	2	22.80	16	23.03	22.84	-14	2,072	-0.68%
2021/10/01	3	23.03	29	23.03	23.02	-26	2,111	-1.23%
2021/09/29	13	23.23	0	0.00	23.16	13	2,126	0.61%
2021/09/27	3	23.15	0	0.00	23.09	3	2,108	0.14%
2021/09/24	1	23.30	0	0.00	23.38	1	2,076	0.05%
2021/09/23	3	23.46	0	0.00	23.26	3	2,074	0.14%
2021/09/22	12.2	23.08	0	0.00	23.17	12.2	2,068	0.59%
2021/09/16	2	23.73	0.6	23.48	23.42	1.4	2,040	0.07%
2021/09/15	18	23.98	11	24.07	23.89	7	1,992	0.35%
2021/09/14	2	24.51	0	0.00	24.49	2	1,962	0.10%
2021/09/13	2	24.50	0	0.00	24.35	2	1,951	0.10%
2021/09/10	7	25.00	0	0.00	25.04	7	1,909	0.37%
2021/09/09	7	25.03	0	0.00	24.86	7	1,906	0.37%
2021/09/08	0	0.00	9	25.49	25.55	-9	1,891	-0.48%
2021/09/07	0	0.00	9	25.50	25.48	-9	1,875	-0.48%
2021/09/03	12	25.01	3	25.17	24.88	9	1,858	0.48%
2021/09/02	10	25.38	4.2	25.34	25.08	5.8	1,844	0.31%
2021/09/01	9	24.80	0	0.00	24.85	9	1,821	0.49%
2021/08/30	3	24.03	6	24.01	24.08	-3	1,772	-0.17%
2021/08/27	2	24.32	0	0.00	24.29	2	1,766	0.11%
2021/08/26	5	24.39	7	24.41	24.21	-2	1,756	-0.11%
2021/08/25	9	24.50	2	24.75	24.50	7	1,746	0.40%
2021/08/24	0	0.00	4	23.70	23.88	-4	1,733	-0.23%
2021/08/23	5	23.18	0	0.00	23.26	5	1,727	0.29%
2021/08/20	8	22.84	5	22.85	22.77	3	1,712	0.18%
2021/08/19	5	23.70	0	0.00	23.66	5	1,680	0.30%
2021/08/18	4	23.87	0	0.00	24.04	4	1,682	0.24%
2021/08/17	6	24.21	0	0.00	23.89	6	1,673	0.36%
2021/08/16	1	24.66	0	0.00	24.67	1	1,641	0.06%
2021/08/13	1	25.00	8	25.07	24.96	-7	1,627	-0.43%
2021/08/10	0	0.00	2	25.33	25.36	-2	1,611	-0.12%
2021/08/09	8	24.83	0	0.00	25.09	8	1,611	0.50%
2021/08/06	4	25.01	4	25.00	25.06	0	1,626	0.00%
2021/08/04	0	0.00	3	25.04	25.49	-3	1,644	-0.18%
2021/08/03	12	25.04	0	0.00	25.24	12	1,685	0.71%
2021/07/30	31	25.16	4.2	25.14	24.82	26.8	1,696	1.58%
2021/07/29	7	25.38	30	25.08	25.64	-23	1,693	-1.36%
2021/07/28	14	23.92	5	23.93	23.70	9	1,658	0.54%
2021/07/27	31.3	24.99	2.2	25.24	24.49	29.1	1,578	1.84%
2021/07/26	26.1	26.59	10.7	26.27	26.07	15.5	1,490	1.04%
2021/07/23	1	27.60	0	0.00	27.50	1	1,391	0.07%
2021/07/21	2	27.28	4	27.46	27.29	-2	1,403	-0.14%
2021/07/20	1	27.66	2	27.38	27.39	-1	1,404	-0.07%
2021/07/19	2	27.85	25	28.05	27.77	-23	1,417	-1.62%
2021/07/16	1	28.38	1	28.38	28.39	0	1,418	0.00%
2021/07/15	1	28.22	4	28.40	28.42	-3	1,503	-0.20%
2021/07/14	11	28.01	0	0.00	28.14	11	1,508	0.73%
2021/07/13	5	27.75	3	28.00	28.06	2	1,518	0.13%
2021/07/12	0.6	27.79	0	0.00	27.59	0.6	1,500	0.04%
2021/07/09	9	27.30	2	27.33	27.52	7	1,505	0.46%
2021/07/08	21.9	27.72	8	27.65	27.60	13.9	1,473	0.94%
2021/07/07	6	28.10	0	0.00	28.06	6	1,433	0.42%
2021/07/06	8	28.40	3	28.33	28.33	5	1,479	0.34%
2021/07/05	11	28.55	0	0.00	28.44	11	1,480	0.74%
2021/07/02	2	28.89	0	0.00	28.91	2	1,487	0.13%
2021/06/29	0	0.00	1	29.44	29.45	-1	1,540	-0.06%
2021/06/28	0	0.00	3	29.60	29.60	-3	1,557	-0.19%
2021/06/25	0	0.00	4	29.39	29.48	-4	1,572	-0.25%
2021/06/23	2	28.75	22	28.77	28.92	-20	1,661	-1.20%
2021/06/21	0	0.00	21.8	28.67	28.60	-21.8	1,789	-1.22%
2021/06/18	0	0.00	2	28.83	28.82	-2	1,812	-0.11%
2021/06/17	5	28.52	1	28.53	28.54	4	1,816	0.22%
2021/06/16	7	28.61	0	0.00	28.53	7	1,847	0.38%
2021/06/15	3	28.85	0	0.00	28.71	3	1,858	0.16%
2021/06/08	0.5	28.98	2	29.01	28.90	-1.5	1,952	-0.08%
2021/06/07	1	29.13	0	0.00	29.05	1	1,990	0.05%
2021/06/04	8	29.17	2.1	29.28	29.23	5.9	2,022	0.29%
2021/06/03	1	29.63	5.3	29.60	29.56	-4.3	2,077	-0.21%
2021/06/02	0.3	29.80	2	29.74	29.70	-1.7	2,123	-0.08%
2021/06/01	2	29.24	5	29.38	29.50	-3	2,172	-0.14%
2021/05/31	2	29.06	0	0.00	29.06	2	2,224	0.09%
2021/05/28	12	29.12	0	0.00	29.16	12	2,235	0.54%
2021/05/27	5.1	29.01	0	0.00	29.03	5.1	2,283	0.22%
2021/05/26	3.1	29.16	0	0.00	29.15	3.1	2,315	0.13%
2021/05/24	3	28.42	0	0.00	28.42	3	2,387	0.13%
2021/05/20	5	28.53	0	0.00	28.55	5	2,426	0.21%
2021/05/19	12	28.55	0	0.00	28.58	12	2,456	0.49%
2021/05/14	1.3	27.50	3	27.42	27.52	-1.7	2,529	-0.07%
2021/05/13	1	27.85	0	0.00	27.85	1	2,511	0.04%
2021/05/12	4	28.14	12	28.07	28.20	-8	2,518	-0.32%
2021/05/11	6.8	27.93	15	27.97	27.95	-8.2	2,516	-0.33%
2021/05/10	11.6	28.84	0	0.00	28.75	11.6	2,476	0.47%
2021/05/07	4	29.21	0	0.00	29.12	4	2,440	0.16%
2021/05/06	17	29.27	0	0.00	29.11	17	2,463	0.69%
2021/05/05	3.5	29.34	6	29.39	29.30	-2.5	2,462	-0.10%
2021/05/04	10	29.50	0	0.00	29.50	10	2,499	0.40%
2021/05/03	12.2	29.56	0	0.00	29.52	12.2	2,524	0.48%
2021/04/29	10	30.25	2	30.26	30.23	8	2,525	0.32%
2021/04/28	3	30.10	0	0.00	30.10	3	2,548	0.12%
2021/04/27	8.1	30.02	1	30.03	30.05	7.1	2,586	0.27%
2021/04/26	8	30.31	10	30.34	30.30	-2	2,624	-0.08%
2021/04/23	7	30.22	0.4	30.25	30.23	6.6	2,654	0.25%
2021/04/22	2	29.77	3	29.80	29.85	-1	2,673	-0.04%
2021/04/21	22.8	29.80	0	0.00	29.72	22.8	2,705	0.84%
2021/04/20	1	30.16	2	30.23	30.22	-1	2,628	-0.04%
2021/04/19	1	30.36	2	30.30	30.36	-1	2,632	-0.04%
2021/04/16	0	0.00	1	30.28	30.26	-1	2,680	-0.04%
2021/04/15	9	30.23	0	0.00	30.11	9	2,700	0.33%
2021/04/14	7	30.42	0	0.00	30.42	7	2,707	0.26%
2021/04/13	6.1	30.16	0	0.00	30.00	6.1	2,781	0.22%
2021/04/12	13.7	29.98	0	0.00	30.00	13.7	2,770	0.49%
2021/04/09	10.2	30.34	0	0.00	30.30	10.2	2,727	0.37%
2021/04/08	6.1	30.46	2	30.40	30.46	4.1	2,736	0.15%
2021/04/07	5.1	30.88	0	0.00	30.80	5.1	2,716	0.19%
2021/04/06	3.1	30.97	7	30.98	30.98	-4	2,757	-0.14%
2021/04/01	1.1	30.33	2	30.40	30.52	-0.9	2,800	-0.03%
2021/03/31	3	30.08	1	30.18	30.10	2	2,821	0.07%
2021/03/30	17	30.11	3	30.08	30.16	14	2,805	0.50%
2021/03/29	9	30.12	1	30.05	30.01	8	2,788	0.29%
2021/03/26	33.3	29.97	0	0.00	30.13	33.3	2,731	1.22%
2021/03/25	17.1	29.88	18	29.90	29.98	-0.9	2,695	-0.03%
2021/03/24	14.3	30.57	3	30.50	30.50	11.3	2,633	0.43%
2021/03/23	6.1	31.25	0	0.00	31.06	6.1	2,583	0.23%
2021/03/22	0	0.00	6	31.39	31.41	-6	2,568	-0.23%
2021/03/19	11.3	31.30	0	0.00	31.15	11.3	2,611	0.43%
2021/03/18	3	31.76	3	31.49	31.75	0	2,602	0.00%
2021/03/17	6	31.33	3	31.36	31.35	3	2,603	0.12%
2021/03/16	5	31.25	5	31.37	31.37	0	2,617	0.00%
2021/03/15	23.5	31.39	0	0.00	31.26	23.5	2,607	0.90%
2021/03/12	18	32.04	5	32.04	32.00	13	2,566	0.51%
2021/03/11	14.1	31.43	1	31.60	31.61	13.1	2,582	0.51%
2021/03/10	26	31.37	0	0.00	31.36	26	2,555	1.02%
2021/03/09	8	30.20	1	30.21	30.46	7	2,538	0.28%
2021/03/08	7.6	31.22	0	0.00	30.95	7.6	2,524	0.30%
2021/03/05	18.6	31.06	0	0.00	31.20	18.6	2,504	0.74%
2021/03/04	16.1	32.02	4	31.84	31.80	12.1	2,467	0.49%
2021/03/03	8.1	32.46	0	0.00	32.56	8.1	2,405	0.34%
2021/03/02	10.3	32.61	1	32.62	32.39	9.3	2,403	0.39%
2021/02/26	14	32.47	3	32.51	32.60	11	2,361	0.46%
2021/02/25	6.6	33.40	2	33.64	33.58	4.6	2,302	0.20%
2021/02/24	20.1	34.01	0	0.00	33.44	20.1	2,287	0.88%
2021/02/23	10	34.33	2.1	34.46	34.46	7.9	2,226	0.35%
2021/02/22	19	35.07	26	35.45	35.13	-7	2,210	-0.32%
2021/02/19	26.1	35.12	0	0.00	35.16	26.1	2,218	1.18%
2021/02/18	5.1	35.82	1	35.94	35.73	4.1	2,199	0.19%
2021/02/17	13.4	35.63	13	35.61	35.90	0.4	2,192	0.02%
2021/02/05	0	0.00	13	34.06	33.91	-13	2,200	-0.59%
2021/02/04	1	33.79	1	33.91	33.65	0	2,229	0.00%
2021/02/02	5.5	33.80	11	33.73	33.80	-5.5	2,288	-0.24%
2021/02/01	0.3	32.30	3	32.59	32.70	-2.7	2,278	-0.12%
2021/01/29	3	32.63	4.3	32.95	32.56	-1.3	2,277	-0.06%
2021/01/28	13.2	32.75	2	33.07	32.70	11.2	2,282	0.49%
2021/01/27	6.6	33.82	3.4	33.70	33.80	3.3	2,283	0.14%
2021/01/26	21.8	34.19	9	34.09	34.01	12.8	2,258	0.57%
2021/01/25	1	34.14	2.1	34.21	34.34	-1.1	2,215	-0.05%
2021/01/22	3.2	33.39	13	33.34	33.42	-9.9	2,200	-0.45%
2021/01/21	4	33.60	3	33.60	33.66	1	2,179	0.05%
2021/01/20	2.1	32.57	20	32.73	32.87	-17.9	2,162	-0.83%
2021/01/19	0	0.00	6	31.84	32.14	-6	2,134	-0.28%
2021/01/18	0	0.00	6	31.29	31.48	-6	2,084	-0.29%
2021/01/15	2	31.18	17.1	31.38	31.18	-15.1	2,052	-0.74%
2021/01/14	0	0.00	10.1	31.05	31.05	-10.1	2,013	-0.50%
2021/01/13	1	30.72	4	30.61	30.61	-3	1,972	-0.15%
2021/01/12	3	30.57	71	30.55	30.55	-68	1,967	-3.46%
2021/01/11	3	30.61	8	30.64	30.98	-5	1,960	-0.26%
2021/01/08	4	29.93	32	30.05	30.09	-28	1,910	-1.47%
2021/01/07	18	29.97	0	0.00	29.95	18	1,892	0.95%
2021/01/06	0	0.00	30.2	30.18	30.40	-30.2	1,872	-1.61%
2021/01/05	0	0.00	0.3	29.80	29.80	-0.3	1,795	-0.02%
2021/01/04	23	29.82	5	29.64	29.81	18	1,804	1.00%
2020/12/31	2.5	29.67	0	0.00	29.45	2.5	1,779	0.14%
2020/12/30	2	29.05	23	29.32	29.35	-21	1,751	-1.20%
2020/12/29	13.6	28.79	0	0.00	28.80	13.6	1,729	0.79%
2020/12/28	21.2	28.94	1	28.99	28.99	20.2	1,650	1.22%
2020/12/25	9	29.10	0	0.00	29.21	9	1,602	0.56%
2020/12/24	3	29.52	1	29.72	29.49	2	1,583	0.13%
2020/12/23	1	29.51	0	0.00	29.64	1	1,579	0.06%
2020/12/22	2	29.70	0	0.00	29.60	2	1,577	0.13%
2020/12/21	2	29.66	0	0.00	29.72	2	1,578	0.13%
2020/12/18	6	29.78	3	29.90	29.74	3	1,574	0.19%
2020/12/17	0	0.00	2	29.54	29.65	-2	1,560	-0.13%
2020/12/15	26.2	29.26	0	0.00	29.16	26.2	1,557	1.68%
2020/12/14	8	29.63	0	0.00	29.67	8	1,506	0.53%
2020/12/11	4	29.76	0	0.00	29.75	4	1,483	0.27%
2020/12/10	22.5	29.61	5	29.60	29.60	17.5	1,461	1.20%
2020/12/09	1	29.93	1	29.95	29.87	0	1,429	0.00%
2020/12/08	8	29.66	0	0.00	29.69	8	1,426	0.56%
2020/12/07	38.4	29.79	0	0.00	29.77	38.4	1,409	2.72%
2020/12/04	13.1	30.00	0	0.00	30.04	13.1	1,395	0.94%
2020/12/03	13	29.91	0	0.00	29.95	13	1,391	0.93%
2020/12/02	26.2	30.02	1	29.97	29.96	25.2	1,377	1.83%
2020/12/01	5.5	30.14	0	0.00	30.28	5.5	1,363	0.40%
2020/11/30	8.3	30.84	1	31.00	30.71	7.3	1,335	0.55%
2020/11/26	2.2	30.30	6	30.55	30.67	-3.8	1,325	-0.29%
2020/11/25	11	30.86	2	30.91	30.62	9	1,314	0.68%
2020/11/24	1	30.63	0	0.00	30.63	1	1,309	0.08%
2020/11/23	0	0.00	26	30.53	30.54	-26	1,326	-1.96%
2020/11/20	4	30.06	0	0.00	30.15	4	1,355	0.30%
2020/11/19	4	29.92	1	29.95	29.91	3	1,364	0.22%
2020/11/18	7	30.05	2	30.14	30.10	5	1,368	0.37%
2020/11/17	6	30.20	3	30.23	30.17	3	1,344	0.22%
2020/11/16	5	30.31	0	0.00	30.30	5	1,351	0.37%
2020/11/13	9	29.86	8	29.91	30.00	1	1,325	0.08%
2020/11/12	30	29.52	4	29.48	29.50	26	1,288	2.02%
2020/11/11	22	30.04	0.2	30.25	29.96	21.8	1,234	1.77%
2020/11/10	5	31.18	1	31.25	31.11	4	1,168	0.34%
2020/11/09	1.5	31.62	3	31.63	31.65	-1.5	1,136	-0.13%
2020/11/06	2	30.95	1	31.01	30.96	1	1,145	0.09%
2020/11/05	2	30.83	7	30.45	30.83	-5	1,136	-0.44%
2020/11/04	4	29.71	2	29.70	29.83	2	1,126	0.18%
2020/11/03	0	0.00	10	30.20	30.27	-10	1,098	-0.91%
2020/11/02	5	29.82	0	0.00	29.86	5	1,096	0.46%
2020/10/30	4.1	30.04	2	30.00	30.06	2.1	1,096	0.19%
2020/10/29	1	29.62	9	29.70	29.70	-8	1,090	-0.73%
2020/10/28	1	29.59	3	29.68	29.75	-2	1,073	-0.19%
2020/10/27	7	29.30	10	29.20	29.23	-3	1,059	-0.28%
2020/10/26	0.2	29.88	0	0.00	29.48	0.2	1,046	0.02%
2020/10/23	1	29.47	1	29.40	29.42	0	1,052	0.00%
2020/10/21	0	0.00	2	29.60	29.53	-2	1,045	-0.19%
2020/10/19	1	29.42	1	29.44	29.38	0	1,055	0.00%
2020/10/16	0	0.00	10	29.31	29.24	-10	1,052	-0.95%
2020/10/15	10	29.15	1	29.25	29.11	9	1,047	0.86%
2020/10/14	0	0.00	8	29.19	29.15	-8	1,057	-0.76%
2020/10/07	0	0.00	2	28.17	28.16	-2	1,077	-0.19%
2020/10/05	4	27.53	0	0.00	27.61	4	1,120	0.36%
2020/09/29	1	27.40	1	27.43	27.43	0	1,179	0.00%
2020/09/28	1	27.26	0	0.00	27.36	1	1,196	0.08%
2020/09/25	1	27.16	2	27.26	27.14	-1	1,219	-0.08%
2020/09/24	7	27.25	0	0.00	27.26	7	1,249	0.56%
2020/09/23	1	27.47	0	0.00	27.64	1	1,254	0.08%
2020/09/21	3	27.75	0	0.00	27.62	3	1,257	0.24%
2020/09/17	1	27.98	0	0.00	28.01	1	1,301	0.08%
2020/09/16	0	0.00	1	28.30	28.31	-1	1,354	-0.07%
2020/09/15	0	0.00	1	28.29	28.32	-1	1,363	-0.07%
2020/09/14	0	0.00	2	27.81	27.93	-2	1,379	-0.15%
2020/09/11	2	27.50	0	0.00	27.71	2	1,402	0.14%
2020/09/09	6	27.63	2	27.52	27.65	4	1,423	0.28%
2020/09/08	3	28.32	0	0.00	28.40	3	1,401	0.21%
2020/09/07	1	28.48	2	28.54	28.52	-1	1,404	-0.07%
2020/09/04	3	28.75	0	0.00	28.70	3	1,450	0.21%
2020/09/03	1	29.70	1	29.85	29.63	0	1,427	0.00%
2020/09/02	8	29.62	0	0.00	29.65	8	1,433	0.56%
2020/09/01	3	29.14	0	0.00	29.16	3	1,441	0.21%
2020/08/28	0	0.00	3	29.37	29.33	-3	1,455	-0.21%
2020/08/27	1	29.22	4	29.30	29.28	-3	1,488	-0.20%
2020/08/26	1	28.89	3	28.95	28.90	-2	1,474	-0.14%
2020/08/25	0	0.00	11	28.60	28.30	-11	1,454	-0.76%
2020/08/24	0	0.00	22	27.96	28.03	-22	1,443	-1.52%
2020/08/21	0	0.00	1	27.61	27.55	-1	1,428	-0.07%
2020/08/20	4	27.27	4	27.32	27.28	0	1,425	0.00%
2020/08/19	1	27.61	0	0.00	27.62	1	1,403	0.07%
2020/08/17	0	0.00	2	27.42	27.42	-2	1,456	-0.14%
2020/08/14	2	27.19	3	27.34	27.37	-1	1,459	-0.07%
2020/08/12	3	26.91	0	0.00	26.95	3	1,541	0.19%
2020/08/11	1	27.21	0.1	27.20	27.21	1	1,520	0.06%
2020/08/10	6	27.26	0	0.00	27.35	6	1,520	0.39%
2020/08/07	16	27.73	2	27.95	27.64	14	1,519	0.92%
2020/08/06	10	27.93	1	27.98	28.00	9	1,516	0.59%
2020/08/05	0	0.00	4	27.96	27.98	-4	1,514	-0.26%
2020/08/04	2.1	27.53	23	27.50	27.62	-21	1,509	-1.39%
2020/08/03	8	27.08	0	0.00	27.11	8	1,498	0.53%
2020/07/31	2	27.31	0	0.00	27.23	2	1,497	0.13%
2020/07/30	9	27.27	8	27.42	27.31	1	1,494	0.07%
2020/07/29	0	0.00	7	26.96	27.09	-7	1,501	-0.47%
2020/07/28	1	26.89	0	0.00	26.87	1	1,531	0.07%
2020/07/27	2	26.80	7	26.88	26.81	-5	1,529	-0.33%
2020/07/24	11	27.25	56	27.03	26.95	-45	1,532	-2.94%
2020/07/23	6	27.33	2	27.41	27.44	4	1,524	0.26%
2020/07/22	3	27.87	14	27.85	27.83	-11	1,511	-0.73%
2020/07/21	0	0.00	11	27.39	27.48	-11	1,514	-0.73%
2020/07/20	1	26.86	2	26.77	26.85	-1	1,505	-0.07%
2020/07/17	3	26.78	3	26.80	26.73	0	1,490	0.00%
2020/07/16	8	27.10	1	27.50	27.02	7	1,496	0.47%
2020/07/15	1	27.52	1	27.32	27.37	0	1,487	0.00%
2020/07/14	19	27.55	17	27.36	27.43	2	1,503	0.13%
2020/07/13	0	0.00	4	28.10	28.19	-4	1,498	-0.27%
2020/07/10	1	28.45	0	0.00	28.17	1	1,493	0.07%
2020/07/09	15	28.07	14	27.95	28.12	1	1,484	0.07%
2020/07/08	2	26.90	3	26.98	27.10	-1	1,443	-0.07%
2020/07/07	2	26.90	4	26.97	26.94	-2	1,411	-0.14%
2020/07/06	0	0.00	8	26.39	26.45	-8	1,389	-0.58%
2020/07/03	0	0.00	3	25.80	25.86	-3	1,371	-0.22%
2020/07/02	0	0.00	26	25.11	25.31	-26	1,355	-1.92%
2020/06/29	10	25.02	0	0.00	24.94	10	1,355	0.74%
2020/06/24	1	25.54	8	25.53	25.60	-7	1,352	-0.52%
2020/06/23	0	0.00	38	25.06	25.20	-38	1,328	-2.86%
2020/06/22	0	0.00	7	24.85	24.82	-7	1,289	-0.54%
2020/06/19	0	0.00	4	24.76	24.81	-4	1,295	-0.31%
2020/06/18	0	0.00	19	24.59	24.58	-19	1,289	-1.47%
2020/06/17	0	0.00	9	24.53	24.45	-9	1,276	-0.70%
2020/06/16	2	24.22	3	24.30	24.32	-1	1,282	-0.08%
2020/06/15	1	23.89	0	0.00	23.94	1	1,304	0.08%
2020/06/12	5	23.75	10	24.01	24.02	-5	1,318	-0.38%
2020/06/11	0	0.00	6	24.55	24.53	-6	1,337	-0.45%
2020/06/10	0	0.00	2	24.49	24.47	-2	1,318	-0.15%
2020/06/09	0	0.00	1	24.40	24.41	-1	1,346	-0.07%
2020/06/08	0	0.00	5	24.47	24.25	-5	1,370	-0.36%
2020/06/05	5	24.18	0	0.00	24.20	5	1,394	0.36%
2020/06/04	0	0.00	4	24.27	24.25	-4	1,424	-0.28%
2020/06/03	0	0.00	2	23.97	24.10	-2	1,438	-0.14%
2020/06/02	0	0.00	1	23.58	23.58	-1	1,412	-0.07%
2020/06/01	0	0.00	12	23.41	23.47	-12	1,407	-0.85%
2020/05/28	2	22.89	3	22.98	22.89	-1	1,399	-0.07%
2020/05/27	1	22.85	0	0.00	22.93	1	1,406	0.07%
2020/05/25	7	22.66	9	22.74	22.68	-2	1,462	-0.14%
2020/05/22	12	23.07	75	23.17	22.93	-63	1,474	-4.27%
2020/05/21	0	0.00	5	23.81	23.77	-5	1,488	-0.34%
2020/05/20	1	23.73	2	23.76	23.83	-1	1,497	-0.07%
2020/05/19	4	23.72	8	23.44	23.56	-4	1,468	-0.27%
2020/05/14	2	22.93	0	0.00	22.91	2	1,475	0.14%
2020/05/13	4	23.02	0	0.00	23.06	4	1,471	0.27%
2020/05/12	4	23.12	0	0.00	23.09	4	1,480	0.27%
2020/05/11	0	0.00	3	23.22	23.12	-3	1,484	-0.20%
2020/05/08	0	0.00	2	22.84	22.88	-2	1,486	-0.13%
2020/05/07	2	22.65	0	0.00	22.61	2	1,494	0.13%
2020/05/05	2	22.42	0	0.00	22.43	2	1,548	0.13%
2020/05/04	2	22.47	0	0.00	22.43	2	1,597	0.13%
2020/04/29	2	23.13	0	0.00	23.13	2	1,624	0.12%
2020/04/28	1	23.06	0	0.00	23.11	1	1,639	0.06%
2020/04/23	0	0.00	1	22.97	22.96	-1	1,715	-0.06%
2020/04/22	0	0.00	10	22.71	22.71	-10	1,733	-0.58%
2020/04/21	4	22.69	2	22.84	22.70	2	1,775	0.11%
2020/04/20	3	23.26	0	0.00	23.27	3	1,801	0.17%
2020/04/17	0	0.00	1	23.40	23.36	-1	1,823	-0.05%
2020/04/15	1	22.82	0	0.00	22.81	1	1,815	0.06%
2020/04/14	0	0.00	1	22.71	22.75	-1	1,807	-0.06%
2020/04/13	1	22.57	1	22.59	22.57	0	1,793	0.00%
2020/04/10	0	0.00	3	22.62	22.60	-3	1,802	-0.17%
2020/04/09	0	0.00	8	22.63	22.57	-8	1,825	-0.44%
2020/04/08	4	22.44	0	0.00	22.50	4	1,821	0.22%
2020/04/07	1	22.45	3	22.47	22.47	-2	1,830	-0.11%
2020/04/06	1	22.03	1	22.00	22.14	0	1,831	0.00%
2020/03/31	0	0.00	1	22.00	21.93	-1	1,843	-0.05%
2020/03/30	1	21.62	0	0.00	21.75	1	1,846	0.05%
2020/03/27	4	22.35	0	0.00	22.15	4	1,836	0.22%
2020/03/26	0	0.00	4	21.87	22.00	-4	1,819	-0.22%
2020/03/25	2	22.00	12	21.98	21.84	-10	1,812	-0.55%
2020/03/24	0	0.00	1	21.08	21.08	-1	1,803	-0.06%
2020/03/23	5	20.30	22	20.19	20.19	-17	1,806	-0.94%
2020/03/20	2	20.85	0	0.00	20.85	2	1,823	0.11%
2020/03/19	14	19.93	9.3	19.97	19.88	4.7	1,809	0.26%
2020/03/18	13	21.37	0	0.00	21.12	13	1,811	0.72%
2020/03/17	20	21.00	12	21.19	20.90	8	1,833	0.44%
2020/03/16	7	21.79	32	21.82	21.61	-25	1,802	-1.39%
2020/03/13	21	21.12	5	21.36	21.85	16	1,769	0.90%
2020/03/12	16	22.50	16	22.51	22.54	0	1,735	0.00%
2020/03/11	58.3	23.27	0	0.00	23.18	58.3	1,706	3.42%
2020/03/10	14	23.12	11	23.03	23.20	3	1,662	0.18%
2020/03/09	32	23.55	1	23.68	23.35	31	1,630	1.90%
2020/03/06	5	23.98	0	0.00	23.95	5	1,596	0.31%
2020/03/04	1	23.97	0	0.00	23.90	1	1,588	0.06%
2020/03/02	4	23.69	0	0.00	23.80	4	1,598	0.25%
2020/02/27	8	24.11	0	0.00	24.06	8	1,602	0.50%
2020/02/26	21	24.31	0	0.00	24.35	21	1,597	1.31%
2020/02/25	9	24.31	2	24.36	24.37	7	1,562	0.45%
2020/02/24	13	24.76	1	24.64	24.64	12	1,564	0.77%
2020/02/21	4	25.01	0	0.00	25.13	4	1,529	0.26%
2020/02/20	8	25.12	3	25.30	25.17	5	1,521	0.33%
2020/02/19	1	25.20	2	25.17	25.18	-1	1,516	-0.07%
2020/02/18	4	25.08	10	24.98	25.00	-6	1,519	-0.39%
2020/02/17	1	25.21	0	0.00	25.20	1	1,520	0.07%
2020/02/14	10	25.12	0	0.00	25.11	10	1,518	0.66%
2020/02/12	11	24.89	3	24.88	24.93	8	1,542	0.52%
2020/02/11	0	0.00	1	24.68	24.64	-1	1,583	-0.06%
2020/02/10	2	24.55	2	24.59	24.55	0	1,592	0.00%
2020/02/07	4	24.65	3	24.67	24.67	1	1,611	0.06%
2020/02/06	4	24.56	0	0.00	24.74	4	1,630	0.25%
2020/02/05	15	24.59	2	24.57	24.56	13	1,600	0.81%
2020/02/04	5	23.84	4	23.96	23.93	1	1,546	0.06%
2020/02/03	1	22.79	3	22.83	23.44	-2	1,536	-0.13%
2020/01/31	2	23.65	1	23.69	23.68	1	1,507	0.07%
2020/01/30	11	23.57	23	23.58	23.62	-12	1,488	-0.81%
2020/01/20	0	0.00	1	25.70	25.68	-1	1,418	-0.07%
2020/01/17	3	25.47	0	0.00	25.53	3	1,401	0.21%
2020/01/16	1	25.55	4	25.54	25.46	-3	1,419	-0.21%
2020/01/15	13	25.56	2	25.79	25.48	11	1,451	0.76%
2020/01/14	20	25.80	0	0.00	25.82	20	1,411	1.42%
2020/01/13	2	25.30	0	0.00	25.52	2	1,379	0.15%
2020/01/10	3	25.12	9	25.05	25.15	-6	1,358	-0.44%
2020/01/08	1	24.70	2	24.65	24.63	-1	1,366	-0.07%
2020/01/07	1	24.79	2	24.78	24.77	-1	1,359	-0.07%
2020/01/06	1	24.70	10	24.75	24.71	-9	1,373	-0.66%
2020/01/03	0	0.00	4	24.81	24.81	-4	1,459	-0.27%
2020/01/02	5	24.45	5	24.51	24.49	0	1,439	0.00%
2019/12/31	8	24.38	0	0.00	24.28	8	1,450	0.55%
2019/12/30	4	24.65	1	24.60	24.62	3	1,450	0.21%
2019/12/27	17	24.50	4	24.50	24.59	13	1,526	0.85%
2019/12/26	0	0.00	8	24.38	24.30	-8	1,544	-0.52%
2019/12/25	0	0.00	3	24.43	24.40	-3	1,544	-0.19%
2019/12/23	5	24.15	0	0.00	24.16	5	1,615	0.31%
2019/12/20	2	24.14	1	24.15	24.14	1	1,625	0.06%
2019/12/19	3	24.06	0	0.00	24.08	3	1,634	0.18%
2019/12/17	0	0.00	12	23.81	23.92	-12	1,617	-0.74%
2019/12/13	0	0.00	28	23.45	23.53	-28	1,583	-1.77%
2019/12/12	5	23.24	43	23.34	23.25	-38	1,543	-2.46%
2019/12/11	2	22.95	0	0.00	23.01	2	1,522	0.13%
2019/12/10	0	0.00	13	22.99	22.99	-13	1,525	-0.85%
2019/12/09	5	22.97	0	0.00	23.00	5	1,531	0.33%
2019/12/06	0	0.00	5	22.90	22.95	-5	1,521	-0.33%
2019/12/05	0	0.00	3	22.70	22.70	-3	1,519	-0.20%
2019/12/04	2	22.71	1	22.68	22.70	1	1,526	0.07%
2019/12/03	14	22.84	20	22.86	22.84	-6	1,530	-0.39%
2019/12/02	0	0.00	4	22.95	22.94	-4	1,526	-0.26%
2019/11/29	6	22.99	10	22.98	22.98	-4	1,526	-0.26%
2019/11/28	1	23.14	2	23.18	23.16	-1	1,517	-0.07%
2019/11/27	6	23.10	11	23.14	23.10	-5	1,500	-0.33%
2019/11/26	2	23.05	18	23.06	23.06	-16	1,489	-1.07%
2019/11/22	2	22.70	0	0.00	22.72	2	1,451	0.14%
2019/11/21	20	22.68	1	22.85	22.65	19	1,473	1.29%
2019/11/20	3	22.93	1	22.94	22.97	2	1,443	0.14%
2019/11/19	0	0.00	1	22.95	22.97	-1	1,441	-0.07%
2019/11/18	6	22.77	0	0.00	22.80	6	1,429	0.42%
2019/11/15	14	22.71	0	0.00	22.72	14	1,432	0.98%
2019/11/14	8	22.77	1	22.84	22.73	7	1,421	0.49%
2019/11/13	15	22.86	22	22.87	22.87	-7	1,405	-0.50%
2019/11/12	3	22.94	7	22.91	22.93	-4	1,395	-0.29%
2019/11/11	9	22.93	12	23.01	22.98	-3	1,389	-0.22%
2019/11/08	5	23.33	8	23.36	23.32	-3	1,364	-0.22%
2019/11/07	11	23.05	28	23.06	23.07	-17	1,325	-1.28%
2019/11/06	8	22.96	20	22.97	23.00	-12	1,307	-0.92%
2019/11/05	7	22.93	13	22.85	23.04	-6	1,289	-0.47%
2019/11/04	0	0.00	6	22.52	22.60	-6	1,272	-0.47%
2019/11/01	6	22.40	0	0.00	22.45	6	1,275	0.47%
2019/10/31	2	22.40	0	0.00	22.39	2	1,280	0.16%
2019/10/30	15	22.34	0	0.00	22.34	15	1,274	1.18%
2019/10/29	4	22.43	0	0.00	22.40	4	1,261	0.32%
2019/10/28	1	22.22	5	22.22	22.29	-4	1,264	-0.32%
2019/10/25	2	22.24	0	0.00	22.22	2	1,269	0.16%
2019/10/24	23	22.12	0	0.00	22.07	23	1,270	1.81%
2019/10/23	38	22.14	3	22.24	22.09	35	1,245	2.81%
2019/10/22	12	22.30	0	0.00	22.27	12	1,188	1.01%
2019/10/21	19	22.29	0	0.00	22.27	19	1,179	1.61%
2019/10/18	15	22.52	31	22.51	22.51	-16	1,161	-1.38%
2019/10/17	8	22.55	4	22.54	22.54	4	1,151	0.35%
2019/10/16	25	22.40	5	22.37	22.42	20	1,136	1.76%
2019/10/15	1	22.10	0	0.00	22.16	1	1,101	0.09%
2019/10/14	5	22.20	0	0.00	22.18	5	1,100	0.45%
2019/10/09	52	21.71	0	0.00	21.67	52	1,090	4.77%
2019/10/08	4	21.99	0	0.00	21.97	4	1,022	0.39%
2019/10/07	4	21.95	0	0.00	21.99	4	1,014	0.39%
2019/10/04	2	22.05	0	0.00	22.04	2	993	0.20%
2019/10/03	14	21.92	0	0.00	21.87	14	968	1.45%
2019/10/02	22	22.14	0	0.00	22.11	22	872	2.52%
2019/10/01	6	22.26	0	0.00	22.25	6	832	0.72%
2019/09/27	17	22.28	0	0.00	22.26	17	818	2.08%
2019/09/26	3	22.70	0	0.00	22.76	3	759	0.39%
2019/09/24	12	22.48	0	0.00	22.43	12	720	1.67%
2019/09/23	1	22.66	0	0.00	22.60	1	704	0.14%
2019/09/17	1	22.75	0	0.00	22.65	1	709	0.14%
2019/09/16	5	22.92	0	0.00	22.89	5	711	0.70%
2019/09/12	1	22.87	0	0.00	22.86	1	687	0.15%
2019/09/05	0	0.00	2	22.60	22.69	-2	669	-0.30%
2019/09/03	0	0.00	1	22.32	22.25	-1	657	-0.15%
2019/08/28	0	0.00	1	21.93	21.93	-1	643	-0.16%
2019/08/26	2	21.70	0	0.00	21.76	2	638	0.31%
2019/08/23	0	0.00	2	22.33	22.36	-2	613	-0.33%
2019/08/22	0	0.00	10	22.32	22.30	-10	607	-1.65%
2019/08/16	12	21.88	0	0.00	21.91	12	596	2.01%
2019/08/15	1	21.75	0	0.00	21.73	1	585	0.17%
2019/08/14	2	21.84	0	0.00	21.86	2	572	0.35%
2019/08/13	2	21.61	0	0.00	21.62	2	567	0.35%
2019/08/08	1	21.88	0	0.00	21.90	1	538	0.19%
2019/08/07	2	21.77	0	0.00	21.76	2	536	0.37%
2019/08/06	2	21.57	0	0.00	21.72	2	521	0.38%
2019/08/02	2	22.65	0	0.00	22.63	2	491	0.41%
2019/07/29	1	23.45	1	23.44	23.39	0	481	0.00%
2019/07/26	0	0.00	1	23.55	23.58	-1	476	-0.21%
2019/07/25	2	23.60	0	0.00	23.60	2	473	0.42%
2019/07/15	3	22.97	0	0.00	23.03	3	475	0.63%
2019/07/12	17	22.98	0	0.00	23.01	17	464	3.66%
2019/07/09	1	22.93	0	0.00	22.82	1	439	0.23%
2019/06/03	5	21.65	0	0.00	21.65	5	473	1.06%
2019/04/17	1	24.82	0	0.00	24.80	1	567	0.18%
2019/04/16	0	0.00	1	24.46	24.70	-1	568	-0.18%
2019/04/15	1	25.06	0	0.00	24.85	1	567	0.18%
2019/04/08	0	0.00	1	24.43	24.42	-1	598	-0.17%
2019/04/03	1	24.22	0	0.00	24.35	1	604	0.17%
2019/03/25	1	23.74	0	0.00	23.33	1	586	0.17%
2019/03/11	0	0.00	2	23.00	23.01	-2	667	-0.30%
2018/11/23	0	0.00	13	20.83	20.81	-13	1,198	-1.08%
2018/11/09	3	20.79	0	0.00	20.82	3	1,819	0.16%
2018/11/08	5	21.46	0	0.00	21.41	5	1,898	0.26%
2018/11/07	5	21.09	0	0.00	21.20	5	1,998	0.25%
2018/11/02	1	21.10	0	0.00	21.44	1	2,022	0.05%
2018/11/01	1	20.23	0	0.00	20.70	1	2,179	0.05%