富邦公司治理 (00692)-玉山-高雄券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
43.74
漲跌
▼0.36
漲幅
-0.82%
成交量
3,455張
產業
上市
603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦公司治理 (00692)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/11/20	75.4	44.42	10	44.42	44.10	65.4	2,641	2.48%
2024/11/19	2	44.40	1.3	44.12	44.34	0.7	2,618	0.03%
2024/11/18	7.7	43.96	2	44.08	43.86	5.7	2,617	0.22%
2024/11/15	0.9	45.12	0.1	45.03	45.00	0.8	2,573	0.03%
2024/11/14	39.2	44.66	1	44.95	44.82	38.2	2,601	1.47%
2024/11/13	4.1	45.19	0	0.00	45.18	4.1	2,548	0.16%
2024/11/12	4	45.62	0	0.00	45.40	4	2,522	0.16%
2024/11/11	2.2	46.43	0	0.00	46.45	2.2	2,474	0.09%
2024/11/08	0.2	46.50	4.4	46.40	46.41	-4.2	2,478	-0.17%
2024/11/07	2.2	46.05	0	0.00	46.04	2.2	2,513	0.09%
2024/11/06	0.6	45.72	0.4	45.74	45.59	0.2	2,518	0.01%
2024/11/05	1.8	45.05	0	0.00	45.27	1.8	2,529	0.07%
2024/11/04	2.2	45.02	0.7	45.00	45.17	1.5	2,614	0.06%
2024/11/01	3	44.00	0	0.00	44.61	3	2,819	0.11%
2024/10/30	0.5	45.25	10.3	44.93	44.93	-9.8	2,845	-0.34%
2024/10/29	0.6	44.95	0.2	44.77	44.93	0.5	2,866	0.02%
2024/10/28	0.5	46.05	0	0.00	45.80	0.5	2,829	0.02%
2024/10/25	0.6	46.03	5	45.84	45.91	-4.4	2,839	-0.15%
2024/10/24	0	0.00	0.7	45.86	45.58	-0.7	2,860	-0.02%
2024/10/23	0.3	45.98	1.1	45.82	45.85	-0.7	2,921	-0.03%
2024/10/22	6.3	46.06	0	0.00	46.08	6.3	2,936	0.21%
2024/10/21	5.5	46.48	2.1	46.52	46.20	3.4	3,023	0.11%
2024/10/18	3.1	46.41	2.3	46.55	46.20	0.8	3,074	0.03%
2024/10/17	1.6	45.02	3	45.25	45.22	-1.4	3,095	-0.05%
2024/10/16	3.7	44.90	1	45.57	45.11	2.7	3,178	0.09%
2024/10/15	1.2	45.60	3.1	45.41	45.75	-1.9	3,206	-0.06%
2024/10/14	6.6	44.97	33	44.97	44.92	-26.4	3,224	-0.82%
2024/10/11	1.7	44.64	5	44.86	44.87	-3.3	3,283	-0.10%
2024/10/09	0.2	44.42	3.1	44.46	44.30	-3	3,319	-0.09%
2024/10/08	2.7	43.82	6	43.68	43.87	-3.3	3,344	-0.10%
2024/10/07	0.7	44.01	3.9	43.63	44.10	-3.1	3,402	-0.09%
2024/10/04	0.3	43.28	4	43.08	43.17	-3.7	3,475	-0.11%
2024/10/01	0.2	43.23	0	0.00	43.20	0.2	3,490	0.00%
2024/09/30	3.3	43.37	0.3	43.23	43.04	3.1	3,562	0.09%
2024/09/27	0.1	44.61	0	0.00	44.21	0.1	3,549	0.00%
2024/09/26	0.1	44.30	1	44.35	44.29	-0.9	3,575	-0.03%
2024/09/25	0.4	43.97	2.2	44.01	44.08	-1.8	3,533	-0.05%
2024/09/24	0	0.00	0.3	42.90	43.37	-0.3	3,526	-0.01%
2024/09/23	0.8	43.03	0	0.00	43.01	0.8	3,518	0.02%
2024/09/20	4.1	42.94	0.2	42.95	42.82	3.9	3,549	0.11%
2024/09/19	0.2	41.77	0	0.00	42.33	0.2	3,581	0.00%
2024/09/18	0.1	42.05	0	0.00	41.76	0.1	3,637	0.00%
2024/09/16	0.7	42.07	0	0.00	42.12	0.7	3,667	0.02%
2024/09/12	1	41.74	3	41.58	41.70	-2	3,777	-0.05%
2024/09/11	0.7	40.53	1.2	40.48	40.43	-0.5	3,796	-0.01%
2024/09/10	1.2	40.83	0	0.00	40.61	1.2	3,837	0.03%
2024/09/09	4.9	40.26	0	0.00	40.52	4.9	3,842	0.13%
2024/09/06	1.8	40.60	1	41.20	41.14	0.8	3,857	0.02%
2024/09/05	4.3	40.77	1	40.56	40.60	3.3	3,943	0.08%
2024/09/04	5.9	40.54	2	40.60	40.47	3.9	3,951	0.10%
2024/09/03	0.6	42.49	0	0.00	42.29	0.6	3,849	0.01%
2024/09/02	2.1	42.60	1	42.42	42.40	1.1	3,945	0.03%
2024/08/29	0.9	42.18	0.1	42.23	42.30	0.8	4,087	0.02%
2024/08/28	1.1	42.84	2	42.43	42.97	-0.9	4,014	-0.02%
2024/08/27	3.2	42.32	3	42.47	42.45	0.2	4,030	0.00%
2024/08/26	1.5	42.92	1	43.03	42.56	0.5	4,052	0.01%
2024/08/23	0	42.45	0	0.00	42.50	0	4,025	0.00%
2024/08/22	2.4	42.58	0	42.79	42.46	2.4	4,031	0.06%
2024/08/21	1.5	42.84	0	0.00	42.78	1.5	4,064	0.04%
2024/08/20	0.7	43.34	1	43.29	43.04	-0.3	4,069	-0.01%
2024/08/19	1	43.02	3	43.21	42.97	-2	4,076	-0.05%
2024/08/16	2	42.84	0.2	42.98	42.97	1.9	4,087	0.05%
2024/08/15	3.7	42.30	0	0.00	42.16	3.7	4,046	0.09%
2024/08/14	0.1	42.45	0.9	42.39	42.42	-0.8	4,074	-0.02%
2024/08/13	0.1	42.00	0	0.00	41.92	0.1	4,072	0.00%
2024/08/12	2	41.97	1	41.77	41.78	1	4,116	0.02%
2024/08/09	1.6	41.10	1	41.43	41.32	0.6	4,201	0.01%
2024/08/08	2.2	40.30	0	0.00	40.14	2.2	4,152	0.05%
2024/08/07	2.1	40.46	1.4	40.59	40.84	0.8	4,145	0.02%
2024/08/06	1.3	39.05	6	39.40	39.49	-4.8	4,108	-0.12%
2024/08/05	20	38.68	11	38.57	37.77	9	4,011	0.22%
2024/08/02	14.8	41.83	11	41.77	41.31	3.8	3,777	0.10%
2024/08/01	1.4	43.11	0.3	43.28	43.25	1.1	3,691	0.03%
2024/07/31	3.2	42.33	1	42.57	42.55	2.2	3,685	0.06%
2024/07/30	3.8	41.97	0	0.00	42.55	3.8	3,673	0.10%
2024/07/29	6.4	42.69	0.1	42.75	42.59	6.3	3,641	0.17%
2024/07/26	7.4	42.06	2.2	42.15	42.17	5.2	3,617	0.14%
2024/07/23	0.1	43.63	0.4	43.56	43.63	-0.3	3,552	-0.01%
2024/07/22	6.8	42.86	1.1	43.00	42.60	5.7	3,559	0.16%
2024/07/19	11.2	44.00	0	0.00	43.85	11.2	3,483	0.32%
2024/07/18	13	44.52	2	44.61	44.75	11	3,479	0.32%
2024/07/17	11	45.68	1	45.85	45.61	10	3,417	0.29%
2024/07/16	2	46.10	0	0.00	46.08	2	3,383	0.06%
2024/07/15	0.7	46.54	2	46.35	46.28	-1.3	3,476	-0.04%
2024/07/12	18.1	46.46	3	46.46	46.33	15.1	3,456	0.44%
2024/07/11	0.4	47.10	2	47.35	47.55	-1.7	3,411	-0.05%
2024/07/10	0.6	46.40	0	0.00	46.66	0.6	3,510	0.02%
2024/07/09	3.4	46.38	1.5	46.21	46.43	1.9	3,589	0.05%
2024/07/08	4.3	46.12	5	46.30	46.48	-0.7	3,524	-0.02%
2024/07/05	5.6	45.47	0	0.00	45.31	5.6	3,471	0.16%
2024/07/04	0	0.00	8	45.33	45.43	-8	3,515	-0.23%
2024/07/03	0.2	44.39	1.2	44.48	44.49	-0.9	3,542	-0.03%
2024/07/02	0.2	44.19	8.3	43.96	44.01	-8.2	3,548	-0.23%
2024/07/01	7.1	44.35	8.1	44.41	44.26	-1.1	3,574	-0.03%
2024/06/28	1.2	44.30	4.8	44.37	44.22	-3.6	3,565	-0.10%
2024/06/27	5.1	43.86	1.2	43.63	43.91	3.9	3,569	0.11%
2024/06/26	8.6	44.02	8	44.11	43.97	0.6	3,602	0.02%
2024/06/25	5.7	43.29	1	43.43	43.64	4.7	3,643	0.13%
2024/06/24	18	43.82	4	44.04	43.64	14	3,706	0.38%
2024/06/21	6.2	44.48	1.3	44.64	44.60	4.9	3,749	0.13%
2024/06/20	5.2	44.70	1.6	44.70	44.87	3.6	3,732	0.10%
2024/06/19	3.9	44.42	13.5	44.39	44.58	-9.6	3,749	-0.26%
2024/06/18	6	43.39	2.7	43.26	43.35	3.3	3,729	0.09%
2024/06/17	7.7	42.69	0	0.00	42.71	7.7	3,720	0.21%
2024/06/14	6.2	42.33	0	0.00	42.68	6.2	3,697	0.17%
2024/06/13	0.9	42.22	4	42.45	42.41	-3.1	3,739	-0.08%
2024/06/12	0.2	41.50	2	41.67	41.82	-1.9	3,723	-0.05%
2024/06/11	3.8	41.40	0	0.00	41.37	3.8	3,697	0.10%
2024/06/07	1.1	41.33	0	0.00	41.33	1.1	3,702	0.03%
2024/06/06	3.5	41.54	4.6	41.63	41.59	-1.1	3,720	-0.03%
2024/06/05	1.6	40.18	1.4	40.38	40.52	0.2	3,659	0.01%
2024/06/04	9.4	40.02	3.4	40.04	40.15	6	3,797	0.16%
2024/06/03	0.4	40.67	0	0.00	40.62	0.4	3,876	0.01%
2024/05/31	3.5	40.08	3	40.23	40.00	0.5	3,927	0.01%
2024/05/30	2	40.34	0	0.00	40.23	2	3,966	0.05%
2024/05/29	3.5	41.04	2	41.10	40.92	1.5	4,117	0.04%
2024/05/28	2	41.29	9	41.36	41.40	-7	4,120	-0.17%
2024/05/27	0.6	41.16	2	41.24	41.20	-1.4	4,145	-0.03%
2024/05/24	2.1	40.70	2	40.68	40.73	0.1	4,163	0.00%
2024/05/23	1.7	40.81	3.2	40.80	40.82	-1.4	4,190	-0.03%
2024/05/22	0	0.00	3	40.47	40.62	-3	4,238	-0.07%
2024/05/21	0	39.97	0	40.01	39.94	0	4,350	0.00%
2024/05/20	12.8	39.88	14	40.01	40.01	-1.2	4,463	-0.03%
2024/05/17	0.3	40.00	1	40.11	40.04	-0.7	4,530	-0.01%
2024/05/16	2.5	40.37	3	40.26	40.10	-0.5	4,575	-0.01%
2024/05/15	1.2	40.16	5.2	40.01	39.86	-4	4,571	-0.09%
2024/05/14	1	39.18	3.1	39.38	39.47	-2.1	4,552	-0.05%
2024/05/13	2.1	39.27	3	39.30	39.21	-0.9	4,561	-0.02%
2024/05/10	2.8	38.87	9	38.76	38.93	-6.2	4,554	-0.14%
2024/05/09	4.1	38.62	0.3	38.68	38.57	3.8	4,560	0.08%
2024/05/08	0.2	38.66	10.6	38.59	38.69	-10.4	4,552	-0.23%
2024/05/07	1.8	38.53	6	38.56	38.63	-4.2	4,583	-0.09%
2024/05/06	2.2	38.37	6.3	38.45	38.42	-4.1	4,614	-0.09%
2024/05/03	0.2	38.13	1	38.03	37.82	-0.8	4,616	-0.02%
2024/05/02	5.1	37.73	0.3	37.75	37.69	4.8	4,662	0.10%
2024/04/30	1.4	38.30	0	0.00	38.19	1.4	4,665	0.03%
2024/04/29	0	0.00	13.2	38.23	38.25	-13.2	4,692	-0.28%
2024/04/26	1	37.64	3	37.66	37.63	-2	4,700	-0.04%
2024/04/25	3.7	37.16	0.2	37.09	37.05	3.5	4,723	0.07%
2024/04/24	4.2	37.23	1	37.54	37.65	3.2	4,690	0.07%
2024/04/23	3.1	36.75	0	0.00	36.70	3.1	4,641	0.07%
2024/04/22	4.1	36.62	3.4	36.43	36.37	0.7	4,671	0.02%
2024/04/19	24.9	36.58	0	0.00	36.44	24.9	4,634	0.54%
2024/04/18	0	37.61	0.1	37.95	38.06	-0.1	4,469	0.00%
2024/04/17	8	37.69	9	37.55	37.77	-1	4,464	-0.02%
2024/04/16	29.2	37.48	31	37.41	37.29	-1.8	4,424	-0.04%
2024/04/15	0.6	38.55	48	38.44	38.47	-47.4	4,285	-1.11%
2024/04/12	4	38.88	0	0.00	38.82	4	4,199	0.10%
2024/04/11	5.1	38.79	0	0.00	38.86	5.1	4,201	0.12%
2024/04/10	2.1	38.96	1.7	38.95	38.90	0.4	4,158	0.01%
2024/04/09	2	38.81	1	38.97	38.96	1	4,137	0.02%
2024/04/08	2.2	38.14	0	0.00	38.22	2.2	4,077	0.05%
2024/04/03	5.6	38.01	5	38.09	37.99	0.6	4,118	0.01%
2024/04/02	0	0.00	5	38.19	38.30	-5	4,084	-0.12%
2024/04/01	6.2	37.97	0	0.00	37.74	6.2	4,118	0.15%
2024/03/29	10	37.82	2.1	37.90	37.95	7.9	4,198	0.19%
2024/03/28	6	37.67	0	0.00	37.76	6	4,151	0.14%
2024/03/27	10	37.81	0	0.00	37.81	10	4,084	0.25%
2024/03/26	1	37.70	0.3	37.69	37.81	0.7	4,001	0.02%
2024/03/25	5.8	37.70	0	0.00	37.70	5.8	3,908	0.15%
2024/03/22	6	37.70	2	37.57	37.76	4	3,901	0.10%
2024/03/21	0.2	37.66	51.9	37.77	37.77	-51.7	3,884	-1.33%
2024/03/20	4	37.16	0	0.00	36.90	4	3,876	0.10%
2024/03/19	7	36.85	2	37.00	37.09	5	3,898	0.13%
2024/03/18	1.1	36.82	61.6	36.86	37.04	-60.5	3,905	-1.55%
2024/03/15	3.1	37.01	5.2	37.05	36.88	-2.1	3,870	-0.05%
2024/03/14	0.2	37.18	21	37.22	37.16	-20.8	3,850	-0.54%
2024/03/13	6.7	37.24	4.3	37.28	37.22	2.4	3,794	0.06%
2024/03/12	0.1	36.74	19	36.84	37.07	-18.9	3,782	-0.50%
2024/03/11	8.2	36.85	16	36.70	36.71	-7.8	3,773	-0.21%
2024/03/08	3.1	37.23	13.7	37.06	36.97	-10.6	3,756	-0.28%
2024/03/07	0.6	36.45	10	36.46	36.56	-9.4	3,543	-0.26%
2024/03/06	0.1	35.63	34	35.85	35.86	-33.9	3,406	-0.99%
2024/03/05	6.7	35.77	6	35.74	35.71	0.7	3,359	0.02%
2024/03/04	2.2	35.12	70.3	35.39	35.40	-68.1	3,316	-2.05%
2024/03/01	0	34.73	5	34.75	34.67	-5	3,180	-0.16%
2024/02/29	0.2	34.67	0	0.00	34.74	0.2	3,202	0.01%
2024/02/27	8	34.81	1	34.53	34.70	7	3,162	0.22%
2024/02/26	3.5	34.77	19	34.78	34.86	-15.5	3,123	-0.50%
2024/02/23	0.3	34.82	4	34.80	34.76	-3.7	3,088	-0.12%
2024/02/22	3.9	34.49	11.3	34.50	34.58	-7.4	3,066	-0.24%
2024/02/21	0.2	34.30	0.3	34.33	34.36	-0.1	2,958	0.00%
2024/02/20	1.9	34.25	0.2	34.39	34.43	1.7	2,885	0.06%
2024/02/19	2.4	34.14	0	0.00	34.21	2.4	2,882	0.08%
2024/02/16	12.2	34.34	14	34.31	34.23	-1.8	2,926	-0.06%
2024/02/15	1.1	34.26	2.9	34.25	34.41	-1.8	2,945	-0.06%
2024/02/05	2.7	33.04	101.1	32.96	33.19	-98.4	2,885	-3.41%	大賣/
2024/02/02	0	32.94	10.1	32.98	33.07	-10.1	2,911	-0.35%
2024/02/01	0	0.00	2.1	32.82	32.94	-2.1	2,908	-0.07%
2024/01/31	4	32.86	0	0.00	32.82	4	2,911	0.14%
2024/01/29	2	33.21	6.5	33.23	33.27	-4.5	2,916	-0.15%
2024/01/26	1	33.07	2.2	33.09	33.05	-1.2	2,883	-0.04%
2024/01/25	0.7	33.04	2	33.00	33.05	-1.3	2,863	-0.05%
2024/01/24	2	32.73	4.5	32.76	32.72	-2.5	2,813	-0.09%
2024/01/23	0.3	32.69	5.4	32.71	32.74	-5	2,808	-0.18%
2024/01/22	10.4	32.65	8.2	32.62	32.62	2.2	2,805	0.08%
2024/01/19	3	32.48	7.4	32.27	32.50	-4.4	2,782	-0.16%
2024/01/18	2.1	31.57	0	0.00	31.62	2.1	2,782	0.08%
2024/01/17	5.1	31.61	0	0.00	31.49	5.1	2,780	0.18%
2024/01/16	5.3	31.77	0	0.00	31.72	5.3	2,773	0.19%
2024/01/15	4.6	32.09	0.5	32.08	32.03	4.1	2,737	0.15%
2024/01/12	3.2	31.88	0.4	31.94	31.91	2.8	2,754	0.10%
2024/01/11	1.2	31.93	2	32.04	32.02	-0.8	2,750	-0.03%
2024/01/10	6.5	31.92	0	0.00	31.90	6.5	2,747	0.24%
2024/01/09	2.4	32.09	0	0.00	32.03	2.4	2,734	0.09%
2024/01/08	1	32.14	0.3	32.06	32.09	0.7	2,740	0.03%
2024/01/05	3.2	32.00	0	0.00	31.89	3.2	2,720	0.12%
2024/01/04	1.1	32.00	0.2	32.01	32.01	0.9	2,708	0.03%
2024/01/03	5.3	32.04	30	31.96	31.99	-24.7	2,720	-0.91%
2024/01/02	2.2	32.43	0	0.00	32.49	2.2	2,695	0.08%
2023/12/29	0.2	32.55	8	32.57	32.54	-7.8	2,661	-0.29%
2023/12/28	1.2	32.63	0	0.00	32.63	1.2	2,603	0.05%
2023/12/27	1	32.62	7.5	32.58	32.62	-6.5	2,589	-0.25%
2023/12/26	2.1	32.24	10.9	32.36	32.39	-8.8	2,543	-0.34%
2023/12/25	8.7	32.14	24	32.08	32.11	-15.3	2,462	-0.62%
2023/12/22	3	32.04	5	32.04	32.05	-2	2,473	-0.08%
2023/12/21	5.7	31.90	0	0.00	31.97	5.7	2,499	0.23%
2023/12/20	2.4	32.21	27.2	32.15	32.21	-24.7	2,482	-1.00%
2023/12/19	6.1	32.09	1.2	32.09	32.09	4.9	2,498	0.20%
2023/12/18	6.2	32.09	17	32.17	32.18	-10.8	2,569	-0.42%
2023/12/15	1	32.24	0.5	32.21	32.15	0.4	2,532	0.02%
2023/12/14	0	0.00	15.7	32.05	32.07	-15.7	2,486	-0.63%
2023/12/13	2.9	31.75	4	31.77	31.75	-1.1	2,484	-0.04%
2023/12/12	5.2	31.73	2	31.76	31.73	3.2	2,464	0.13%
2023/12/11	0.6	31.63	0	0.00	31.64	0.6	2,452	0.02%
2023/12/08	0	0.00	2.2	31.63	31.63	-2.2	2,451	-0.09%
2023/12/07	6.5	31.47	0.2	31.48	31.43	6.3	2,430	0.26%
2023/12/06	10	31.70	0	0.00	31.63	10	2,441	0.41%
2023/12/05	3.9	31.50	0	0.00	31.50	3.9	2,430	0.16%
2023/12/04	2.2	31.72	0	0.00	31.72	2.2	2,415	0.09%
2023/12/01	7	31.66	1.1	31.71	31.70	5.9	2,438	0.24%
2023/11/30	111.1	31.65	30	31.60	31.68	81.1	2,411	3.36%	大買/
2023/11/29	5	31.71	0	0.00	31.60	5	2,376	0.21%
2023/11/28	8.1	31.70	1	31.52	31.65	7.1	2,355	0.30%
2023/11/27	15.7	31.56	1	31.42	31.40	14.7	2,320	0.63%
2023/11/24	2.1	31.59	0	0.00	31.58	2.1	2,272	0.09%
2023/11/22	4.1	31.62	8	31.65	31.58	-3.9	2,282	-0.17%
2023/11/21	5	31.68	6.2	31.76	31.85	-1.2	2,282	-0.05%
2023/11/20	8.7	31.50	0	0.00	31.48	8.7	2,244	0.39%
2023/11/17	2.6	31.56	0	0.00	31.54	2.6	2,223	0.12%
2023/11/16	19.9	31.49	1.1	31.54	31.54	18.9	2,165	0.87%
2023/11/15	10	32.48	3.2	32.53	32.55	6.8	2,079	0.33%
2023/11/14	28.7	32.17	9.7	32.18	32.15	19	1,989	0.96%
2023/11/13	3.4	32.10	1.7	32.14	32.04	1.7	1,937	0.09%
2023/11/10	3.2	31.66	0	0.00	31.64	3.2	1,958	0.16%
2023/11/09	12.4	31.69	0	0.00	31.77	12.4	1,911	0.65%
2023/11/08	2.1	31.65	0	0.00	31.71	2.1	1,951	0.11%
2023/11/07	8	31.57	0	0.00	31.59	8	1,935	0.41%
2023/11/06	15.7	31.65	0.1	31.52	31.58	15.6	1,963	0.80%
2023/11/03	0.2	31.29	0.9	31.27	31.31	-0.7	1,928	-0.04%
2023/11/02	1	30.89	0	0.00	31.09	1	1,936	0.05%
2023/11/01	1	30.45	3.1	30.44	30.40	-2.1	1,961	-0.10%
2023/10/31	4.3	30.33	0	0.00	30.33	4.3	1,976	0.22%
2023/10/30	0.3	30.52	0	0.00	30.53	0.3	2,018	0.01%
2023/10/27	8	30.55	0	0.00	30.54	8	2,002	0.40%
2023/10/26	0.3	30.50	0	0.00	30.44	0.3	2,017	0.01%
2023/10/25	2.5	31.04	0	0.00	30.98	2.5	1,969	0.13%
2023/10/24	1.1	30.76	3	30.89	30.93	-1.9	1,979	-0.10%
2023/10/23	1.7	30.98	0	0.00	30.90	1.7	1,979	0.09%
2023/10/20	2.8	31.13	0	0.00	31.27	2.8	1,980	0.14%
2023/10/19	1	31.20	0	0.00	31.25	1	1,960	0.05%
2023/10/18	1.1	31.21	0	0.00	31.21	1.1	1,998	0.06%
2023/10/17	0.1	31.65	0.1	31.61	31.55	0.1	1,988	0.00%
2023/10/16	2.7	31.52	0	0.00	31.58	2.7	2,040	0.13%
2023/10/13	6.3	31.71	1	31.71	31.74	5.3	2,051	0.26%
2023/10/12	4.2	31.66	1	31.81	31.81	3.2	2,067	0.15%
2023/10/11	25.6	31.53	1.1	31.53	31.56	24.5	2,096	1.17%
2023/10/06	1	31.10	0	0.00	31.12	1	2,119	0.05%
2023/10/05	1.7	30.79	2.2	30.95	30.97	-0.5	2,139	-0.02%
2023/10/04	2	30.59	1	30.60	30.59	1	2,146	0.05%
2023/10/03	3.2	31.06	0	0.00	30.96	3.2	2,160	0.15%
2023/10/02	1.1	31.15	9	31.11	31.14	-7.9	2,176	-0.36%
2023/09/28	1	30.76	0	0.00	30.79	1	2,234	0.04%
2023/09/26	1.6	30.71	0	0.00	30.62	1.6	2,235	0.07%
2023/09/25	1.8	30.99	105.1	30.81	30.99	-103.3	2,220	-4.65%	大賣/鉅額交易
2023/09/22	2	30.74	0	0.00	30.80	2	2,236	0.09%
2023/09/21	5.2	30.88	0	0.00	30.86	5.2	2,251	0.23%
2023/09/20	4.4	31.33	0	0.00	31.24	4.4	2,202	0.20%
2023/09/19	1.4	31.46	3.2	31.49	31.40	-1.8	2,217	-0.08%
2023/09/18	0.2	31.65	0	0.00	31.55	0.2	2,236	0.01%
2023/09/15	0.7	31.79	0	0.00	31.93	0.7	2,232	0.03%
2023/09/14	30.1	31.62	2.4	31.46	31.70	27.7	2,232	1.24%
2023/09/13	90.8	31.35	2	31.30	31.32	88.8	2,241	3.96%
2023/09/11	7.5	31.05	0	0.00	31.04	7.5	2,290	0.33%
2023/09/08	5.1	31.18	0	0.00	31.23	5.1	2,277	0.23%
2023/09/07	2	31.38	0	0.00	31.33	2	2,408	0.08%
2023/09/06	0.2	31.67	0	0.00	31.57	0.2	2,407	0.01%
2023/09/05	3.2	31.62	0	0.00	31.65	3.2	2,385	0.13%
2023/09/04	1.7	31.46	0	0.00	31.69	1.7	2,421	0.07%
2023/08/31	2	31.48	1	31.50	31.46	1	2,490	0.04%
2023/08/30	1	31.75	0	0.00	31.66	1	2,502	0.04%
2023/08/29	0.1	31.30	0	0.00	31.54	0.1	2,529	0.00%
2023/08/28	0.1	31.40	0.1	31.50	31.35	-0.1	2,538	0.00%
2023/08/25	3.4	31.41	0	0.00	31.22	3.4	2,527	0.14%
2023/08/24	1.1	31.75	13.9	31.84	31.82	-12.8	2,535	-0.51%
2023/08/23	0.4	31.29	0.1	31.40	31.42	0.3	2,585	0.01%
2023/08/22	1	31.21	0	0.00	31.18	1	2,641	0.04%
2023/08/21	3.6	31.20	0	0.00	31.00	3.6	2,655	0.13%
2023/08/18	2.3	31.36	0.1	31.16	31.12	2.2	2,650	0.08%
2023/08/17	5	30.99	21.1	30.95	31.32	-16.1	2,640	-0.61%
2023/08/16	5.5	31.12	0	0.00	31.12	5.5	2,624	0.21%
2023/08/15	7	31.36	0	31.33	31.27	7	2,591	0.27%
2023/08/14	10.5	31.24	3.6	31.29	31.18	6.9	2,633	0.26%
2023/08/11	4	31.76	0	0.00	31.60	4	2,612	0.15%
2023/08/10	7.8	31.66	0	0.00	31.61	7.8	2,623	0.30%
2023/08/09	4	31.89	0	0.00	31.87	4	2,601	0.16%
2023/08/08	2.5	31.94	0.1	31.93	31.88	2.4	2,599	0.09%
2023/08/07	3.9	32.20	4.1	32.19	32.21	-0.2	2,586	-0.01%
2023/08/04	1.3	31.89	1.1	31.90	31.90	0.2	2,566	0.01%
2023/08/02	6.2	32.03	3	32.13	32.00	3.2	2,552	0.13%
2023/07/31	3.2	32.46	28	32.68	32.30	-24.8	2,533	-0.98%
2023/07/28	1	32.60	1	32.61	32.60	0	2,519	0.00%
2023/07/27	7	32.52	1.5	32.58	32.56	5.5	2,521	0.22%
2023/07/26	0.1	32.45	0	0.00	32.41	0.1	2,529	0.00%
2023/07/25	0.8	32.48	4.1	32.54	32.48	-3.2	2,522	-0.13%
2023/07/24	2.5	32.14	0	0.00	32.19	2.5	2,517	0.10%
2023/07/21	1.1	32.02	0	0.00	32.10	1.1	2,559	0.04%
2023/07/20	2.6	32.48	0.8	32.42	32.41	1.9	2,561	0.07%
2023/07/19	2.2	32.38	0.6	32.56	32.39	1.5	2,563	0.06%
2023/07/18	1.8	32.71	2	32.73	32.56	-0.2	2,520	-0.01%
2023/07/17	3.5	33.32	2.6	33.36	33.33	0.9	2,499	0.04%
2023/07/14	3	33.26	18.5	33.32	33.34	-15.5	2,481	-0.62%
2023/07/13	3	32.99	10.2	33.16	33.00	-7.2	2,449	-0.29%
2023/07/12	0	0.00	1.8	32.68	32.73	-1.8	2,428	-0.07%
2023/07/11	0	0.00	4	32.54	32.55	-4	2,385	-0.17%
2023/07/10	2.5	32.09	0	0.00	32.08	2.5	2,382	0.11%
2023/07/07	3	32.06	0	0.00	32.12	3	2,349	0.13%
2023/07/06	9.3	32.40	3	32.26	32.29	6.3	2,321	0.27%
2023/07/05	6.8	32.96	1	32.74	32.82	5.8	2,253	0.26%
2023/07/04	1.1	32.85	1	32.95	32.97	0.1	2,245	0.00%
2023/07/03	1	32.87	1	32.85	32.85	0	2,268	0.00%
2023/06/30	0	32.32	0	0.00	32.46	0	2,258	0.00%
2023/06/29	0.1	32.50	0.2	32.48	32.37	-0.1	2,254	0.00%
2023/06/28	2	32.37	55	32.39	32.36	-53	2,213	-2.39%
2023/06/27	3.3	32.35	5	32.39	32.34	-1.7	2,196	-0.08%
2023/06/26	2.9	32.60	40	32.60	32.56	-37.1	2,212	-1.68%
2023/06/21	4.1	32.65	0	0.00	32.75	4.1	2,201	0.19%
2023/06/20	1.7	32.86	4.3	32.77	32.71	-2.5	2,186	-0.12%
2023/06/19	3.2	32.83	1	32.81	32.85	2.2	2,199	0.10%
2023/06/16	1.4	32.85	3.1	32.85	32.89	-1.8	2,181	-0.08%
2023/06/15	1.1	32.91	0	32.90	32.92	1.1	2,156	0.05%
2023/06/14	6.2	32.75	1	32.73	32.76	5.2	2,142	0.24%
2023/06/13	0.7	32.70	23.4	32.71	32.74	-22.7	2,180	-1.04%
2023/06/12	4.4	32.21	0	0.00	32.17	4.4	2,055	0.21%
2023/06/09	0.1	31.97	0.1	31.94	31.98	0	2,082	0.00%
2023/06/08	0.1	31.86	0	0.00	31.72	0.1	2,095	0.01%
2023/06/07	1.3	32.01	5.3	32.01	32.05	-4	2,096	-0.19%
2023/06/06	0	0.00	7.3	31.77	31.80	-7.3	2,088	-0.35%
2023/06/05	8.1	31.67	7.1	31.62	31.59	1	2,087	0.05%
2023/06/02	0.5	31.52	3.1	31.69	31.66	-2.6	2,098	-0.12%
2023/06/01	1.1	31.28	0.1	31.28	31.28	1	2,119	0.05%
2023/05/31	0.3	31.33	3.1	31.33	31.46	-2.8	2,115	-0.13%
2023/05/30	0.2	31.51	1.5	31.58	31.56	-1.3	2,118	-0.06%
2023/05/29	0.1	31.58	0.2	31.53	31.56	-0.1	2,140	0.00%
2023/05/26	4.3	31.32	53.6	31.25	31.38	-49.3	2,095	-2.36%
2023/05/25	2.8	30.75	32	30.76	30.76	-29.2	2,056	-1.42%
2023/05/24	0.3	30.44	4.5	30.48	30.51	-4.2	2,066	-0.20%
2023/05/23	6.1	30.56	0	0.00	30.60	6.1	2,079	0.29%
2023/05/22	1.8	30.65	3.2	30.58	30.59	-1.4	2,082	-0.07%
2023/05/19	0.1	30.59	0.4	30.60	30.62	-0.3	2,097	-0.02%
2023/05/18	0.1	30.48	17.4	30.47	30.51	-17.3	2,092	-0.82%
2023/05/17	1.3	30.01	0.6	30.16	30.16	0.7	2,109	0.03%
2023/05/16	0	0.00	0.2	29.75	29.73	-0.2	2,091	-0.01%
2023/05/15	2.1	29.36	0	0.00	29.39	2.1	2,101	0.10%
2023/05/12	0.1	29.38	0	0.00	29.34	0.1	2,111	0.01%
2023/05/11	0.4	29.57	1	29.59	29.42	-0.6	2,109	-0.03%
2023/05/10	2.1	29.65	0	0.00	29.56	2.1	2,127	0.10%
2023/05/09	0.4	29.71	2	29.68	29.77	-1.6	2,130	-0.08%
2023/05/08	0.2	29.67	1	29.73	29.66	-0.8	2,159	-0.04%
2023/05/05	5.2	29.53	0	0.00	29.48	5.2	2,139	0.24%
2023/05/04	0.2	29.39	7	29.28	29.45	-6.8	2,151	-0.31%
2023/05/03	2.3	29.39	0	0.00	29.38	2.3	2,159	0.10%
2023/05/02	0.1	29.53	1	29.53	29.50	-0.9	2,156	-0.04%
2023/04/28	3.1	29.41	0	0.00	29.47	3.1	2,203	0.14%
2023/04/27	3.1	29.05	2	29.17	29.15	1.1	2,214	0.05%
2023/04/26	5.1	29.11	0	0.00	29.12	5.1	2,265	0.23%
2023/04/25	8.1	29.43	17	29.56	29.26	-8.9	2,256	-0.40%
2023/04/24	6.3	29.62	0	0.00	29.63	6.3	2,213	0.29%
2023/04/21	3.7	29.77	1	29.81	29.69	2.7	2,200	0.12%
2023/04/20	1.9	29.80	2.2	29.86	29.81	-0.3	2,210	-0.02%
2023/04/19	2.4	29.89	0	0.00	29.85	2.4	2,228	0.11%
2023/04/18	2.1	30.10	0	0.00	30.06	2.1	2,236	0.09%
2023/04/17	1.4	30.14	6.2	30.09	30.14	-4.8	2,233	-0.22%
2023/04/14	0.1	30.16	0	0.00	30.20	0.1	2,207	0.00%
2023/04/13	1.4	30.06	1	30.01	29.98	0.4	2,232	0.02%
2023/04/12	0.2	30.18	0	0.00	30.16	0.2	2,224	0.01%
2023/04/11	8.3	30.25	6	30.20	30.20	2.3	2,236	0.10%
2023/04/10	2.8	30.19	0	0.00	30.20	2.8	2,256	0.12%
2023/04/07	2.1	30.18	1.2	30.23	30.18	0.9	2,251	0.04%
2023/04/06	5.4	30.12	1	30.21	30.11	4.5	2,257	0.20%
2023/03/31	9	30.33	0	0.00	30.30	9	2,216	0.41%
2023/03/30	5	30.15	0	0.00	30.24	5	2,203	0.23%
2023/03/29	0	30.01	1	29.93	30.03	-1	2,182	-0.04%
2023/03/28	0.3	30.03	0	0.00	29.93	0.3	2,205	0.01%
2023/03/27	4.4	30.18	9	30.20	30.17	-4.6	2,195	-0.21%
2023/03/24	0	30.20	6	30.19	30.27	-6	2,202	-0.27%
2023/03/23	0.5	29.96	2	30.13	30.14	-1.5	2,187	-0.07%
2023/03/22	7	29.95	1.1	29.87	29.92	5.9	2,160	0.27%
2023/03/21	0	0.00	1	29.45	29.43	-1	2,136	-0.05%
2023/03/20	5.1	29.36	0.1	29.38	29.27	5.1	2,143	0.24%
2023/03/17	0.5	29.35	5.2	29.32	29.38	-4.7	2,134	-0.22%
2023/03/16	11.3	29.06	32	29.06	29.07	-20.7	2,147	-0.96%
2023/03/15	1.9	29.42	15	29.42	29.23	-13.1	2,102	-0.63%
2023/03/14	4.1	29.20	3.1	29.28	29.20	1	2,123	0.05%
2023/03/13	2.4	29.28	11	29.32	29.55	-8.6	2,092	-0.41%
2023/03/10	5.7	29.52	7	29.44	29.43	-1.3	2,073	-0.06%
2023/03/09	1.1	29.86	0	0.00	29.85	1.1	2,070	0.05%
2023/03/08	0.2	29.82	0	0.00	29.84	0.2	2,048	0.01%
2023/03/07	2.1	30.00	0	0.00	30.01	2.1	2,015	0.10%
2023/03/06	8.9	29.90	10	29.86	29.83	-1.1	2,021	-0.05%
2023/03/03	2.4	29.60	0	0.00	29.59	2.4	1,993	0.12%
2023/03/02	0.2	29.42	0	0.00	29.51	0.2	1,991	0.01%
2023/03/01	1.8	29.36	1	29.53	29.53	0.8	1,994	0.04%
2023/02/24	1	29.43	0	0.00	29.42	1	1,957	0.05%
2023/02/23	0.2	29.48	0	0.00	29.54	0.2	1,962	0.01%
2023/02/22	4.2	29.18	0	0.00	29.20	4.2	1,984	0.21%
2023/02/21	2.2	29.45	0	0.00	29.43	2.2	1,997	0.11%
2023/02/20	5.3	29.36	1	29.48	29.49	4.3	2,045	0.21%
2023/02/17	0.7	29.35	1	29.32	29.36	-0.3	2,120	-0.02%
2023/02/16	0	29.65	3	29.60	29.62	-3	2,147	-0.14%
2023/02/15	4	29.38	0	0.00	29.26	4	2,183	0.18%
2023/02/14	3	29.87	0	0.00	29.87	3	2,132	0.14%
2023/02/13	4.2	29.52	6	29.53	29.65	-1.8	2,122	-0.08%
2023/02/10	0.8	29.77	0	0.00	29.72	0.8	2,108	0.04%
2023/02/09	0.9	29.71	1	29.63	29.70	-0.1	2,118	-0.01%
2023/02/08	1	29.69	0	0.00	29.72	1	2,127	0.05%
2023/02/07	3	29.35	1	29.31	29.31	2	2,154	0.09%
2023/02/06	4.8	29.60	0	0.00	29.40	4.8	2,146	0.22%
2023/02/03	2.2	29.71	0	0.00	29.74	2.2	2,121	0.11%
2023/02/02	0.1	29.68	25.2	29.69	29.75	-25	2,116	-1.18%
2023/02/01	1.1	29.29	2	29.32	29.38	-0.9	2,116	-0.04%
2023/01/31	1.1	29.27	2.3	29.44	29.20	-1.1	2,111	-0.05%
2023/01/30	4.4	29.57	13	29.57	29.65	-8.6	2,138	-0.40%
2023/01/17	2.7	28.48	1	28.47	28.47	1.7	2,146	0.08%
2023/01/16	1	28.62	8.2	28.55	28.50	-7.2	2,193	-0.33%
2023/01/13	1.6	28.49	33	28.36	28.35	-31.4	2,172	-1.45%
2023/01/12	3.3	28.11	7	28.10	28.10	-3.7	2,203	-0.17%
2023/01/11	4.2	28.14	2.6	28.13	28.12	1.6	2,238	0.07%
2023/01/10	0.8	28.12	1	28.10	28.18	-0.2	2,253	-0.01%
2023/01/09	7	27.70	4	27.91	28.00	3	2,345	0.13%
2023/01/06	4.6	27.16	2	27.21	27.24	2.6	2,334	0.11%
2023/01/05	2	27.19	0	0.00	27.07	2	2,375	0.09%
2023/01/04	2.4	26.93	0	0.00	26.95	2.4	2,434	0.10%
2023/01/03	2.5	26.60	0	0.00	27.00	2.5	2,552	0.10%
2022/12/30	0.2	26.98	0	0.00	26.90	0.2	2,558	0.01%
2022/12/29	4.5	26.64	0	0.00	26.71	4.5	2,577	0.17%
2022/12/28	2.6	26.87	0	0.00	26.84	2.6	2,598	0.10%
2022/12/27	2	27.26	0.2	27.30	27.20	1.9	2,601	0.07%
2022/12/26	0.2	27.25	0	0.00	27.12	0.2	2,643	0.01%
2022/12/23	4	27.02	0	0.00	27.02	4	2,658	0.15%
2022/12/22	1	27.36	4.8	27.22	27.38	-3.8	2,681	-0.14%
2022/12/21	1.3	27.08	1.1	27.01	26.95	0.2	2,733	0.01%
2022/12/20	10.5	27.07	0	0.00	26.90	10.5	2,774	0.38%
2022/12/19	0.1	27.47	0	0.00	27.37	0.1	2,850	0.00%
2022/12/16	2	27.49	0	0.00	27.47	2	2,879	0.07%
2022/12/15	11.2	27.83	0	0.00	27.92	11.2	2,871	0.39%
2022/12/14	22	27.87	0.5	27.67	27.90	21.5	2,889	0.74%
2022/12/13	6	27.59	0.1	27.81	27.55	5.9	2,900	0.20%
2022/12/12	0.4	27.67	0	0.00	27.69	0.4	2,931	0.02%
2022/12/09	1.1	27.89	0.9	27.63	27.87	0.2	2,963	0.01%
2022/12/08	4.3	27.47	3.1	27.50	27.53	1.2	2,963	0.04%
2022/12/07	2.3	27.84	0	0.00	27.82	2.3	2,973	0.08%
2022/12/06	11.1	28.17	10	28.08	27.99	1.1	2,969	0.04%
2022/12/05	1.9	28.54	1.1	28.61	28.41	0.8	2,938	0.03%
2022/12/02	1.1	28.44	0	0.00	28.38	1.1	2,937	0.04%
2022/12/01	1.1	28.67	0.7	28.61	28.59	0.4	2,985	0.01%
2022/11/30	5.1	28.07	0.1	28.00	28.21	5	2,983	0.17%
2022/11/29	0	0.00	1	27.60	27.98	-1	2,996	-0.03%
2022/11/28	0.5	27.83	0	0.00	27.74	0.5	3,027	0.02%
2022/11/25	3.1	28.20	1	28.18	28.17	2.1	3,065	0.07%
2022/11/23	0.2	27.95	3	27.93	27.92	-2.8	3,067	-0.09%
2022/11/22	0.1	27.52	0	0.00	27.70	0.1	3,106	0.00%
2022/11/21	1.6	27.71	1	27.60	27.60	0.6	3,123	0.02%
2022/11/18	1.1	27.68	0	0.00	27.66	1.1	3,112	0.04%
2022/11/17	1.1	27.63	2.8	27.65	27.75	-1.7	3,080	-0.06%
2022/11/16	2.1	27.74	0	0.00	27.78	2.1	3,079	0.07%
2022/11/15	2.2	28.21	8	28.09	28.33	-5.8	3,039	-0.19%
2022/11/14	2.6	27.44	2.3	27.43	27.32	0.3	2,957	0.01%
2022/11/11	3.1	27.08	5.1	27.01	27.15	-2	2,917	-0.07%
2022/11/10	0.2	26.12	0	0.00	25.96	0.2	2,852	0.01%
2022/11/09	1	26.12	5.7	25.99	26.16	-4.7	2,867	-0.16%
2022/11/08	1.9	25.63	0	0.00	25.61	1.9	2,863	0.07%
2022/11/07	1.9	25.18	0	0.00	25.35	1.9	2,846	0.07%
2022/11/04	4.5	24.76	0	0.00	24.93	4.5	2,821	0.16%
2022/11/03	56.5	24.86	45	24.84	24.88	11.5	2,808	0.41%
2022/11/02	2.3	25.09	0	0.00	25.17	2.3	2,758	0.08%
2022/11/01	1	24.90	0	0.00	25.05	1	2,784	0.04%
2022/10/31	0	24.94	0	0.00	24.90	0	2,778	0.00%
2022/10/28	1.7	24.65	0	0.00	24.61	1.7	2,789	0.06%
2022/10/27	2	24.87	0	0.00	24.90	2	2,786	0.07%
2022/10/26	1.1	24.61	0	0.00	24.60	1.1	2,820	0.04%
2022/10/25	3.8	24.65	0	0.00	24.46	3.8	2,795	0.14%
2022/10/24	3.3	24.92	0	0.00	24.84	3.3	2,733	0.12%
2022/10/21	0.2	24.91	0.1	24.84	24.84	0.1	2,672	0.00%
2022/10/20	1.6	24.55	0.2	24.62	24.91	1.4	2,661	0.05%
2022/10/19	0.8	25.27	0	0.00	25.02	0.8	2,646	0.03%
2022/10/18	5	25.17	0	0.00	25.26	5	2,612	0.19%
2022/10/17	5.4	24.95	0	0.00	25.00	5.4	2,607	0.21%
2022/10/14	1.4	25.45	0	0.00	25.35	1.4	2,505	0.06%
2022/10/13	3.4	24.90	0	0.00	24.75	3.4	2,500	0.14%
2022/10/12	2.6	25.15	0.5	25.23	25.15	2.1	2,453	0.09%
2022/10/11	10.8	25.46	0	0.00	25.31	10.8	2,454	0.44%
2022/10/07	4.3	26.52	2.5	26.61	26.43	1.8	2,382	0.08%
2022/10/06	3.6	26.81	0	0.00	26.84	3.6	2,371	0.15%
2022/10/05	0.6	26.68	0	0.00	26.72	0.6	2,373	0.03%
2022/10/04	1	26.10	1	26.08	26.15	0	2,364	0.00%
2022/10/03	6.3	25.64	1	25.62	25.62	5.3	2,350	0.23%
2022/09/30	3.2	25.86	2.2	25.88	25.86	1	2,331	0.04%
2022/09/29	2	26.50	3	26.15	26.16	-1	2,335	-0.04%
2022/09/28	0.3	26.43	1	26.23	26.23	-0.7	2,355	-0.03%
2022/09/27	9	26.73	0	0.00	26.75	9	2,376	0.38%
2022/09/26	8.5	26.81	1.8	26.83	26.84	6.7	2,415	0.28%
2022/09/23	9.7	27.41	0	0.00	27.35	9.7	2,388	0.41%
2022/09/22	2.8	27.46	1	27.40	27.56	1.8	2,384	0.08%
2022/09/21	8.6	27.94	0	0.00	27.94	8.6	2,353	0.37%
2022/09/20	1.4	28.16	0	0.00	28.13	1.4	2,332	0.06%
2022/09/19	1	27.93	0	0.00	27.97	1	2,351	0.04%
2022/09/16	2.5	28.08	0	0.00	28.13	2.5	2,331	0.11%
2022/09/15	2.1	28.45	0	0.00	28.41	2.1	2,324	0.09%
2022/09/14	2.2	28.26	0	0.00	28.30	2.2	2,339	0.09%
2022/09/13	2	28.83	2	28.85	28.84	0	2,322	0.00%
2022/09/12	4.2	28.73	0	0.00	28.71	4.2	2,355	0.18%
2022/09/08	2.2	28.08	1	28.07	28.20	1.2	2,388	0.05%
2022/09/07	10.3	28.02	0	0.00	27.95	10.3	2,414	0.43%
2022/09/06	2.1	28.46	0	0.00	28.56	2.1	2,382	0.09%
2022/09/05	3	28.57	0	0.00	28.47	3	2,381	0.12%
2022/09/02	6.6	28.45	0	0.00	28.41	6.6	2,397	0.27%
2022/09/01	16.3	28.74	1	28.66	28.69	15.3	2,367	0.65%
2022/08/31	3	29.01	0	0.00	29.28	3	2,297	0.13%
2022/08/30	4.4	29.09	0	0.00	29.09	4.4	2,288	0.19%
2022/08/29	38.3	28.92	1	28.90	29.03	37.3	2,287	1.63%
2022/08/25	2.3	29.59	1	29.56	29.59	1.3	2,240	0.06%
2022/08/24	20.1	29.45	0	0.00	29.36	20.1	2,251	0.89%
2022/08/23	10	29.48	1	29.45	29.44	9	2,255	0.40%
2022/08/22	2.8	29.90	0.5	29.93	29.83	2.3	2,229	0.10%
2022/08/19	0.7	30.17	0	0.00	30.17	0.7	2,212	0.03%
2022/08/18	7.2	30.07	0	0.00	30.14	7.2	2,238	0.32%
2022/08/17	2	30.23	0	0.00	30.27	2	2,239	0.09%
2022/08/16	3	30.22	0	0.00	30.23	3	2,249	0.13%
2022/08/15	1	30.15	2	30.23	30.21	-1	2,227	-0.05%
2022/08/11	26	29.72	0	0.00	29.74	26	2,236	1.16%
2022/08/10	3.8	29.23	0	0.00	29.22	3.8	2,238	0.17%
2022/08/09	2	29.37	0	0.00	29.47	2	2,242	0.09%
2022/08/08	5.6	29.42	0.1	29.37	29.47	5.5	2,274	0.24%
2022/08/05	6.3	29.34	10	29.41	29.49	-3.7	2,273	-0.16%
2022/08/04	1.2	28.73	0	0.00	28.84	1.2	2,298	0.05%
2022/08/03	2	28.69	1	28.81	28.80	1	2,292	0.04%
2022/08/02	9	28.70	0	0.00	28.75	9	2,303	0.39%
2022/08/01	8	29.13	0	0.00	29.16	8	2,306	0.35%
2022/07/29	1	29.25	0	0.00	29.21	1	2,341	0.04%
2022/07/28	2	29.00	0	0.00	29.00	2	2,336	0.09%
2022/07/27	2	28.74	0.4	28.72	28.93	1.6	2,327	0.07%
2022/07/26	1	28.75	2	28.82	28.75	-1	2,318	-0.04%
2022/07/25	1.5	28.78	2	28.90	28.93	-0.6	2,270	-0.03%
2022/07/22	2.1	28.90	0	0.00	28.90	2.1	2,284	0.09%
2022/07/20	3.7	28.70	0	0.00	28.51	3.7	2,361	0.16%
2022/07/19	7	28.33	0	0.00	28.43	7	2,399	0.29%
2022/07/18	4.4	28.43	0	0.00	28.51	4.4	2,404	0.18%
2022/07/15	5.8	29.60	0	0.00	29.73	5.8	2,340	0.25%
2022/07/14	12	29.29	1	29.20	29.31	11	2,293	0.48%
2022/07/13	10	29.09	2	29.16	29.15	8	2,282	0.35%
2022/07/12	5.9	28.29	2	28.17	28.22	3.9	2,316	0.17%
2022/07/11	3.6	29.01	0	0.00	28.95	3.6	2,317	0.15%
2022/07/08	5.2	29.20	0	0.00	29.17	5.2	2,314	0.22%
2022/07/07	5	28.90	10	28.89	28.91	-5	2,300	-0.22%
2022/07/06	10.1	28.19	0	0.00	28.14	10.1	2,301	0.44%
2022/07/05	5.3	28.46	0	0.00	28.70	5.3	2,275	0.23%
2022/07/04	6.1	28.58	2	28.68	28.57	4.1	2,213	0.19%
2022/07/01	3.7	29.44	4	28.93	28.92	-0.3	2,160	-0.01%
2022/06/30	7.2	29.90	0	0.00	29.76	7.2	2,115	0.34%
2022/06/29	3.1	30.50	0	0.00	30.51	3.1	2,092	0.15%
2022/06/28	27.9	30.98	2	30.65	30.79	25.9	2,102	1.23%
2022/06/27	0.2	31.02	0	0.00	31.01	0.2	2,107	0.01%
2022/06/24	0.1	30.45	0	0.00	30.42	0.1	2,087	0.01%
2022/06/23	3.3	30.37	0	0.00	30.33	3.3	2,126	0.16%
2022/06/22	1.1	30.78	1	30.67	30.63	0.1	2,097	0.01%
2022/06/21	0.1	30.92	0	31.29	31.27	0.1	2,089	0.01%
2022/06/20	2.5	30.87	10	30.66	30.65	-7.5	2,094	-0.36%
2022/06/17	5.3	30.95	0	0.00	31.00	5.3	2,059	0.26%
2022/06/15	1.5	31.67	2	31.50	31.49	-0.5	2,024	-0.02%
2022/06/14	2	31.47	0	0.00	31.62	2	2,034	0.10%
2022/06/13	5.2	31.61	0.1	31.62	31.69	5.1	2,055	0.25%
2022/06/10	1.5	32.51	0	0.00	32.49	1.5	2,071	0.07%
2022/06/09	0.2	32.80	0	0.00	32.76	0.2	2,087	0.01%
2022/06/07	1.2	32.57	0	0.00	32.53	1.2	2,127	0.06%
2022/06/06	0.9	32.77	0	0.00	32.84	0.9	2,134	0.04%
2022/06/02	1.2	32.70	0	0.00	32.67	1.2	2,228	0.05%
2022/06/01	1.2	33.00	0	0.00	32.97	1.2	2,382	0.05%
2022/05/31	0.1	32.70	0	0.00	33.07	0.1	2,393	0.00%
2022/05/30	0.1	32.53	1	32.68	32.80	-0.9	2,388	-0.04%
2022/05/27	1.1	32.05	0.3	32.03	32.07	0.8	2,392	0.03%
2022/05/26	0.1	31.65	0	0.00	31.51	0.1	2,412	0.01%
2022/05/25	1.5	31.75	0	0.00	31.88	1.5	2,420	0.06%
2022/05/24	3	31.95	0	0.00	31.64	3	2,490	0.12%
2022/05/23	0	32.02	0	0.00	31.99	0	2,493	0.00%
2022/05/20	2.2	31.97	13	31.78	31.94	-10.8	2,532	-0.42%
2022/05/19	0.1	31.62	3	31.52	31.67	-2.9	2,537	-0.11%
2022/05/18	0	0.00	3	32.08	32.25	-3	2,530	-0.12%
2022/05/17	0.1	31.59	0	0.00	31.89	0.1	2,529	0.00%
2022/05/16	1.5	31.73	7	31.74	31.57	-5.5	2,552	-0.22%
2022/05/13	3.1	31.32	0	0.00	31.44	3.1	2,534	0.12%
2022/05/12	1.3	31.48	0	0.00	31.07	1.3	2,539	0.05%
2022/05/11	1.2	31.72	0	0.00	31.88	1.2	2,521	0.05%
2022/05/10	7.8	31.48	0	0.00	31.88	7.8	2,527	0.31%
2022/05/09	6	32.05	0	0.00	32.01	6	2,508	0.24%
2022/05/06	4.4	32.43	0	0.00	32.61	4.4	2,483	0.18%
2022/05/05	3.1	33.16	1	33.11	33.12	2.1	2,478	0.08%
2022/05/04	5.1	32.81	0	0.00	32.85	5.1	2,527	0.20%
2022/05/03	1.1	32.80	0.3	32.80	32.79	0.9	2,614	0.03%
2022/04/29	3.6	32.98	0	0.00	33.03	3.6	2,636	0.14%
2022/04/28	1.2	32.63	12	32.62	32.66	-10.8	2,699	-0.40%
2022/04/27	9.5	32.49	0	0.00	32.50	9.5	2,717	0.35%
2022/04/26	3	33.13	0	0.00	33.13	3	2,702	0.11%
2022/04/25	17.7	33.12	1	33.15	33.14	16.7	2,755	0.60%
2022/04/22	0.1	33.63	0	0.00	33.75	0.1	2,767	0.00%
2022/04/21	0.1	33.99	0	0.00	33.97	0.1	2,832	0.00%
2022/04/20	1	33.91	0	0.00	33.91	1	2,903	0.04%
2022/04/18	7	33.60	0.2	33.76	33.65	6.8	3,020	0.23%
2022/04/15	8.7	33.84	0	0.00	33.80	8.7	3,005	0.29%
2022/04/14	0.2	34.36	0	0.00	34.33	0.2	3,032	0.01%
2022/04/13	0	0.00	12	34.43	34.42	-12	3,076	-0.39%
2022/04/12	2.1	33.80	0	0.00	33.87	2.1	3,155	0.07%
2022/04/11	11.3	33.95	1	33.87	33.87	10.3	3,183	0.32%
2022/04/08	0.2	34.27	2.1	34.26	34.36	-1.9	3,189	-0.06%
2022/04/07	10.5	34.37	0	0.00	34.19	10.5	3,188	0.33%
2022/04/06	2.7	34.61	1	34.75	34.75	1.7	3,190	0.05%
2022/04/01	0	34.89	0	0.00	34.93	0	3,185	0.00%
2022/03/31	0.1	35.16	2.3	35.18	35.13	-2.1	3,199	-0.07%
2022/03/29	3	34.84	0.2	34.82	34.85	2.8	3,240	0.09%
2022/03/28	6.2	34.62	0	0.00	34.82	6.2	3,237	0.19%
2022/03/25	1.6	35.28	2	35.12	35.12	-0.4	3,203	-0.01%
2022/03/24	0.1	34.97	1	35.05	35.12	-0.9	3,216	-0.03%
2022/03/23	0.2	35.10	16.3	35.12	35.13	-16.1	3,213	-0.50%
2022/03/22	3	34.75	1	34.80	34.78	2	3,215	0.06%
2022/03/21	1.9	34.89	3	34.85	34.78	-1.1	3,236	-0.03%
2022/03/18	1.3	34.62	0	0.00	34.65	1.3	3,267	0.04%
2022/03/17	0.1	34.45	2	34.54	34.71	-1.9	3,255	-0.06%
2022/03/16	8.3	33.60	0	0.00	33.74	8.3	3,232	0.26%
2022/03/15	18.5	33.67	0	0.00	33.60	18.5	3,196	0.58%
2022/03/14	1	34.10	0	0.00	34.22	1	3,174	0.03%
2022/03/11	5.5	34.22	0	0.00	34.22	5.5	3,183	0.17%
2022/03/10	1.5	34.62	0	0.00	34.59	1.5	3,198	0.05%
2022/03/09	4	33.76	2	33.73	33.78	2	3,201	0.06%
2022/03/08	31.1	33.56	0	0.00	33.34	31.1	3,213	0.97%
2022/03/07	29.6	34.24	0	0.00	34.15	29.6	3,115	0.95%
2022/03/04	33.3	35.20	0	0.00	35.17	33.3	2,999	1.11%
2022/03/03	0	35.54	0	0.00	35.49	0	3,051	0.00%
2022/03/02	5.1	35.40	0	0.00	35.42	5.1	3,167	0.16%
2022/03/01	0.2	35.57	0	0.00	35.61	0.2	3,174	0.00%
2022/02/25	7.4	35.19	0	0.00	35.16	7.4	3,187	0.23%
2022/02/24	21.8	35.34	1	35.30	35.18	20.8	3,203	0.65%
2022/02/23	1	36.00	3	35.99	36.05	-2	3,151	-0.06%
2022/02/22	7.1	35.82	2	35.76	35.92	5.1	3,199	0.16%
2022/02/21	0.9	36.39	0	0.00	36.38	0.9	3,173	0.03%
2022/02/18	0.1	36.38	1	36.40	36.39	-0.9	3,219	-0.03%
2022/02/17	4.2	36.44	16.5	36.59	36.45	-12.3	3,415	-0.36%
2022/02/16	3	36.33	0	0.00	36.44	3	3,466	0.09%
2022/02/15	3.4	36.06	0.1	36.07	35.90	3.3	3,491	0.09%
2022/02/14	11.6	35.99	1	35.94	36.05	10.6	3,510	0.30%
2022/02/11	3.1	36.51	1	36.45	36.52	2.1	3,508	0.06%
2022/02/10	1.5	36.32	9.4	36.28	36.56	-8	3,526	-0.23%
2022/02/09	0.1	36.10	1.1	36.08	36.23	-1	3,553	-0.03%
2022/02/08	3.3	36.11	2	36.12	36.00	1.3	3,562	0.04%
2022/02/07	2.6	35.81	0	0.00	35.96	2.6	3,577	0.07%
2022/01/26	5.4	35.69	1	35.76	35.65	4.4	3,545	0.12%
2022/01/25	21.8	35.56	1.1	35.50	35.71	20.7	3,521	0.59%
2022/01/24	6.4	35.62	11	35.80	36.08	-4.6	3,437	-0.13%
2022/01/21	24.9	35.84	0	0.00	35.81	24.9	3,401	0.73%
2022/01/20	3.2	36.46	1	36.35	36.50	2.2	3,326	0.07%
2022/01/19	4.1	36.52	0	0.00	36.45	4.1	3,294	0.12%
2022/01/18	1.2	36.95	20	37.19	36.85	-18.9	3,270	-0.58%
2022/01/17	2	37.21	3	37.21	37.24	-1	3,197	-0.03%
2022/01/14	8.2	36.77	0	0.00	36.89	8.2	3,138	0.26%
2022/01/12	0	0.00	1	36.61	36.61	-1	3,001	-0.03%
2022/01/11	0	36.14	2	36.19	36.40	-2	2,953	-0.07%
2022/01/10	15.6	35.89	0	0.00	36.12	15.6	2,905	0.54%
2022/01/07	23.4	36.03	1	36.46	36.00	22.4	2,881	0.78%
2022/01/06	4.2	36.24	0	0.00	36.32	4.2	2,831	0.15%
2022/01/05	7.8	36.69	1	36.56	36.56	6.8	2,785	0.25%
2022/01/04	1	36.57	26.9	36.48	36.61	-25.9	2,711	-0.95%
2022/01/03	2.1	35.97	8	36.02	36.00	-5.9	2,651	-0.22%
2021/12/30	0	35.88	9	35.89	35.86	-9	2,632	-0.34%
2021/12/29	0	35.90	1	35.86	35.97	-1	2,665	-0.04%
2021/12/28	1.3	35.77	3	35.76	35.83	-1.7	2,685	-0.06%
2021/12/27	1.3	35.48	1	35.62	35.56	0.3	2,680	0.01%
2021/12/24	0	0.00	2	35.41	35.35	-2	2,718	-0.07%
2021/12/22	3	35.11	0	0.00	35.13	3	2,717	0.11%
2021/12/20	7.4	34.97	0	0.00	34.85	7.4	2,727	0.27%
2021/12/17	1.2	35.13	0	0.00	35.15	1.2	2,716	0.04%
2021/12/16	0.8	35.08	1	34.99	35.18	-0.2	2,723	-0.01%
2021/12/15	1.2	34.86	0.2	34.86	34.80	0.9	2,746	0.03%
2021/12/14	5.5	34.78	0	0.00	34.85	5.5	2,734	0.20%
2021/12/13	1.6	35.18	0	0.00	35.07	1.6	2,716	0.06%
2021/12/10	1.8	35.20	0	0.00	35.18	1.8	2,714	0.07%
2021/12/09	0	0.00	15	35.27	35.29	-15	2,711	-0.55%
2021/12/08	0.1	35.34	2	35.26	35.26	-1.9	2,702	-0.07%
2021/12/07	1.1	34.87	0	0.00	35.15	1.1	2,696	0.04%
2021/12/06	2.9	35.02	1	35.10	35.07	1.9	2,676	0.07%
2021/12/03	1.2	35.09	0	0.00	35.11	1.2	2,670	0.04%
2021/12/02	0	0.00	3	34.91	35.08	-3	2,669	-0.11%
2021/12/01	0.8	34.51	2	34.55	34.78	-1.3	2,677	-0.05%
2021/11/30	5.4	34.57	0	0.00	34.34	5.4	2,684	0.20%
2021/11/29	14.3	34.20	3	34.25	34.24	11.3	2,672	0.42%
2021/11/26	34.6	34.51	0	0.00	34.36	34.6	2,617	1.32%
2021/11/25	11.9	34.86	1	34.80	34.88	10.9	2,529	0.43%
2021/11/24	8.8	34.85	1	34.85	34.86	7.8	2,550	0.30%
2021/11/23	5.6	35.03	1.3	35.11	35.01	4.3	2,541	0.17%
2021/11/22	13.1	35.32	6	35.32	35.29	7.1	2,534	0.28%
2021/11/19	5.4	35.34	0	0.00	35.35	5.4	2,525	0.21%
2021/11/18	2.5	35.24	4	35.13	35.31	-1.5	2,476	-0.06%
2021/11/17	11.1	35.01	0	0.00	35.06	11.1	2,479	0.45%
2021/11/16	52.7	35.00	0	0.00	34.99	52.7	2,462	2.14%
2021/11/15	1	36.79	5.1	36.73	36.75	-4.1	2,317	-0.18%
2021/11/12	3	36.49	0	0.00	36.43	3	2,296	0.13%
2021/11/10	14.9	36.53	1	36.44	36.53	13.9	2,277	0.61%
2021/11/09	12.5	36.59	1	36.52	36.57	11.5	2,265	0.51%
2021/11/08	12.2	36.00	1	36.02	36.20	11.2	2,246	0.50%
2021/11/05	0.6	35.78	5	35.75	35.85	-4.4	2,213	-0.20%
2021/11/04	4	35.48	0.1	35.65	35.44	4	2,199	0.18%
2021/11/03	4	35.50	0	0.00	35.55	4	2,170	0.18%
2021/11/02	1.1	35.45	2	35.61	35.41	-1	2,192	-0.05%
2021/11/01	0.2	35.33	0.1	35.39	35.37	0.1	2,171	0.00%
2021/10/29	2.1	35.36	0	0.00	35.23	2.1	2,179	0.10%
2021/10/28	0.2	35.44	0	0.00	35.44	0.2	2,188	0.01%
2021/10/27	0.2	35.36	9.4	35.41	35.51	-9.2	2,210	-0.41%
2021/10/26	1.3	35.45	3.4	35.46	35.44	-2.1	2,213	-0.09%
2021/10/25	5.2	35.08	0	0.00	35.21	5.2	2,207	0.23%
2021/10/22	0.3	35.08	6	35.18	35.25	-5.7	2,267	-0.25%
2021/10/21	0.3	35.27	0.1	35.40	35.15	0.1	2,299	0.01%
2021/10/20	1.6	35.51	0	0.00	35.30	1.6	2,324	0.07%
2021/10/19	0	0.00	2	35.32	35.31	-2	2,325	-0.09%
2021/10/18	0	35.07	0	0.00	34.99	0	2,325	0.00%
2021/10/15	0.5	34.83	1.3	35.08	35.09	-0.8	2,334	-0.03%
2021/10/14	0	0.00	0.3	34.40	34.21	-0.3	2,355	-0.01%
2021/10/13	0.3	34.27	1	34.31	34.16	-0.7	2,379	-0.03%
2021/10/12	7.6	34.08	0	0.00	34.32	7.6	2,420	0.31%
2021/10/08	0.2	34.78	0.1	34.73	34.68	0.1	2,421	0.01%
2021/10/07	0	0.00	0.8	34.93	34.86	-0.8	2,443	-0.03%
2021/10/06	5.8	34.16	0	0.00	34.27	5.8	2,450	0.24%
2021/10/05	3.4	33.98	0	0.00	34.26	3.4	2,436	0.14%
2021/10/04	1	34.25	0	0.00	34.39	1	2,420	0.04%
2021/10/01	12.3	34.66	0.3	34.75	34.55	12	2,412	0.50%
2021/09/30	1	35.05	0	0.00	35.18	1	2,367	0.04%
2021/09/29	6.1	35.11	0	0.00	35.13	6.1	2,385	0.26%
2021/09/28	3	35.73	2	35.69	35.74	1	2,372	0.04%
2021/09/27	1.4	36.08	0	0.00	35.99	1.4	2,374	0.06%
2021/09/24	0.1	35.84	0.3	35.82	35.87	-0.2	2,371	-0.01%
2021/09/23	0	0.00	1	35.50	35.59	-1	2,394	-0.04%
2021/09/22	10.3	35.22	0	0.00	35.26	10.3	2,387	0.43%
2021/09/17	0	0.00	0.2	36.01	36.00	-0.2	2,362	-0.01%
2021/09/15	3.8	36.09	0	0.00	36.00	3.8	2,354	0.16%
2021/09/14	0.1	36.16	0	0.00	36.17	0.1	2,359	0.00%
2021/09/13	0	0.00	3.1	36.16	36.14	-3.1	2,360	-0.13%
2021/09/10	0.6	36.02	3	36.24	36.24	-2.4	2,384	-0.10%
2021/09/09	1	35.72	0	0.00	35.88	1	2,372	0.04%
2021/09/08	8	35.82	0	0.00	35.91	8	2,371	0.34%
2021/09/07	2	36.26	0.1	36.19	36.20	1.9	2,362	0.08%
2021/09/06	1.8	36.31	7	36.43	36.33	-5.2	2,352	-0.22%
2021/09/03	1	36.27	4	36.22	36.28	-3	2,319	-0.13%
2021/09/02	0.5	35.86	0	0.00	35.77	0.5	2,297	0.02%
2021/09/01	2	36.10	1.3	36.06	36.10	0.7	2,280	0.03%
2021/08/30	2	35.69	4.4	35.79	35.94	-2.4	2,269	-0.11%
2021/08/27	0	0.00	2	35.42	35.57	-2	2,246	-0.09%
2021/08/26	0	0.00	15.3	35.21	35.24	-15.3	2,232	-0.69%
2021/08/25	1.3	34.98	2.4	35.01	35.09	-1.1	2,203	-0.05%
2021/08/24	0.3	34.66	31.1	34.63	34.64	-30.8	2,205	-1.40%
2021/08/23	1	34.48	1	34.52	34.48	0	2,227	0.00%
2021/08/20	3	33.87	3	33.79	33.68	0	2,233	0.00%
2021/08/19	6.3	34.04	0	0.00	33.88	6.3	2,206	0.28%
2021/08/18	3	34.32	2	34.27	34.63	1	2,172	0.05%
2021/08/17	1	34.60	0	0.00	34.44	1	2,148	0.05%
2021/08/16	1.5	34.87	4	34.79	34.81	-2.5	2,146	-0.12%
2021/08/13	2	34.92	2	34.86	34.84	0	2,122	0.00%
2021/08/11	3	35.27	0	0.00	35.26	3	2,129	0.14%
2021/08/10	6.4	35.43	1	35.52	35.40	5.4	2,150	0.25%
2021/08/09	3	35.41	6	35.47	35.61	-3	2,252	-0.13%
2021/08/06	0.3	35.75	1	35.56	35.72	-0.7	2,304	-0.03%
2021/08/05	2	35.93	1	35.84	35.82	1	2,362	0.04%
2021/08/04	0	0.00	0.6	35.80	35.82	-0.6	2,490	-0.02%
2021/08/03	3	35.48	0	0.00	35.60	3	2,545	0.12%
2021/08/02	8	35.14	11	35.20	35.48	-3	2,537	-0.12%
2021/07/30	1	35.04	0	0.00	34.93	1	2,563	0.04%
2021/07/29	1.1	35.14	4	34.87	35.15	-2.9	2,590	-0.11%
2021/07/28	17	34.36	3	34.61	34.65	14	2,622	0.53%
2021/07/27	3.2	35.01	0	0.00	34.98	3.2	2,608	0.12%
2021/07/26	6.7	35.18	0	0.00	35.06	6.7	2,604	0.26%
2021/07/23	0	0.00	0.5	35.37	35.36	-0.5	2,576	-0.02%
2021/07/22	1	35.40	1	35.45	35.37	0	2,579	0.00%
2021/07/21	5	35.08	0	0.00	35.06	5	2,606	0.19%
2021/07/20	5	35.34	1	35.19	35.23	4	2,628	0.15%
2021/07/19	6	35.56	1.6	35.59	35.65	4.4	2,610	0.17%
2021/07/16	8	35.86	0	0.00	36.00	8	2,613	0.31%
2021/07/15	2.1	36.44	0	0.00	36.46	2.1	2,583	0.08%
2021/07/14	0.1	36.15	0	0.00	36.20	0.1	2,573	0.00%
2021/07/13	0	0.00	1	36.13	36.11	-1	2,569	-0.04%
2021/07/12	6.4	35.97	1	35.89	35.90	5.4	2,582	0.21%
2021/07/09	1	35.50	4.6	35.50	35.61	-3.5	2,575	-0.14%
2021/07/08	1	35.87	0	0.00	35.88	1	2,574	0.04%
2021/07/07	1	35.90	8	35.91	35.94	-7	2,591	-0.27%
2021/07/06	1	36.07	17	36.14	36.08	-16	2,596	-0.62%
2021/07/05	1	35.99	1	36.04	36.05	0	2,583	0.00%
2021/07/02	0.1	35.69	20	35.64	35.65	-19.9	2,570	-0.77%
2021/07/01	0	0.00	19	35.66	35.67	-19	2,576	-0.74%
2021/06/30	5	35.88	0.3	35.83	35.80	4.7	2,604	0.18%
2021/06/29	1	35.50	3.1	35.60	35.60	-2.1	2,597	-0.08%
2021/06/28	9.6	35.49	4	35.47	35.53	5.6	2,615	0.21%
2021/06/25	8	35.48	2	35.53	35.36	6	2,637	0.23%
2021/06/24	0	0.00	1	35.35	35.30	-1	2,641	-0.04%
2021/06/23	0	0.00	3	35.19	35.35	-3	2,657	-0.11%
2021/06/21	5.6	34.84	0	0.00	34.80	5.6	2,696	0.21%
2021/06/18	0.1	35.50	0	0.00	35.45	0.1	2,684	0.00%
2021/06/17	1.1	35.33	0	0.00	35.60	1.1	2,692	0.04%
2021/06/16	2	35.62	0	0.00	35.67	2	2,743	0.07%
2021/06/15	0.7	35.70	3.1	35.60	35.64	-2.4	2,742	-0.09%
2021/06/11	5	35.39	0	0.00	35.35	5	2,757	0.18%
2021/06/10	1.3	35.08	3	35.22	35.29	-1.7	2,797	-0.06%
2021/06/09	2	34.78	1	34.90	34.80	1	2,824	0.04%
2021/06/07	2.1	35.08	0.1	35.15	35.19	2	2,861	0.07%
2021/06/04	5.9	35.11	6.7	35.14	35.20	-0.8	2,856	-0.03%
2021/06/03	0	0.00	11	35.33	35.39	-11	2,871	-0.38%
2021/06/02	1	35.24	0	0.00	35.20	1	2,891	0.03%
2021/06/01	0.2	35.20	0	0.00	35.20	0.2	2,911	0.01%
2021/05/31	6	34.84	0	0.00	35.10	6	2,960	0.20%
2021/05/28	1	34.75	2	34.75	34.80	-1	2,963	-0.03%
2021/05/27	0	0.00	1	33.99	34.21	-1	3,017	-0.03%
2021/05/26	0.1	34.42	12	34.48	34.45	-11.9	3,098	-0.38%
2021/05/25	3.1	34.18	0	0.00	34.40	3.1	3,093	0.10%
2021/05/24	1	33.83	6	33.90	33.89	-5	3,126	-0.16%
2021/05/21	0	0.00	12	33.82	33.90	-12	3,131	-0.38%
2021/05/20	0.7	33.65	0	0.00	33.46	0.7	3,156	0.02%
2021/05/19	0	0.00	1	33.74	33.68	-1	3,177	-0.03%
2021/05/18	0	0.00	4	33.64	33.85	-4	3,196	-0.13%
2021/05/17	15.3	32.43	4	32.74	32.87	11.3	3,248	0.35%
2021/05/14	0.1	33.08	16.9	33.04	33.12	-16.8	3,186	-0.53%
2021/05/13	11.6	33.01	1.2	32.54	32.75	10.5	3,138	0.33%
2021/05/12	15.1	33.19	5	32.67	33.20	10.1	3,073	0.33%
2021/05/11	8.3	34.68	1	34.45	34.45	7.3	2,983	0.25%
2021/05/10	2.4	35.50	3	35.48	35.48	-0.6	2,965	-0.02%
2021/05/07	0	0.00	10	35.38	35.60	-10	2,999	-0.33%
2021/05/06	1	34.89	4	34.72	35.01	-3	3,003	-0.10%
2021/05/05	9.8	34.84	1.4	34.89	34.72	8.4	3,006	0.28%
2021/05/04	0.4	34.85	5	34.97	34.82	-4.6	3,026	-0.15%
2021/05/03	3.6	35.24	2	35.30	35.21	1.6	3,018	0.05%
2021/04/29	2	35.73	0	0.00	35.73	2	3,039	0.07%
2021/04/26	1.5	35.60	0.5	35.56	35.76	1	3,125	0.03%
2021/04/23	4.1	35.13	5.5	35.04	35.28	-1.4	3,138	-0.04%
2021/04/21	2	35.20	0	0.00	35.07	2	3,162	0.06%
2021/04/20	3.2	35.30	0	0.00	35.38	3.2	3,185	0.10%
2021/04/19	1	35.34	5	35.21	35.34	-4	3,233	-0.12%
2021/04/16	2	35.07	2	35.28	35.19	0	3,248	0.00%
2021/04/15	0.7	35.12	2	34.93	35.10	-1.3	3,263	-0.04%
2021/04/14	5	34.61	9	34.59	34.78	-4	3,278	-0.12%
2021/04/13	1	34.65	3	34.81	34.59	-2	3,305	-0.06%
2021/04/12	0.3	34.81	1	34.85	34.62	-0.7	3,316	-0.02%
2021/04/09	7.9	34.67	2	34.71	34.65	5.9	3,314	0.18%
2021/04/08	0.7	34.56	2	34.57	34.68	-1.3	3,306	-0.04%
2021/04/07	1.2	34.37	1.3	34.47	34.54	-0.1	3,312	0.00%
2021/04/06	0.1	34.54	1	34.69	34.49	-0.9	3,305	-0.03%
2021/04/01	1	34.00	46	34.01	34.00	-45	3,287	-1.37%
2021/03/31	2	33.82	0	0.00	33.78	2	3,276	0.06%
2021/03/30	1	33.83	0	0.00	33.93	1	3,259	0.03%
2021/03/29	1.5	33.95	2	33.94	33.86	-0.6	3,235	-0.02%
2021/03/26	6.3	33.67	0	0.00	33.65	6.3	3,235	0.19%
2021/03/25	2.4	32.95	1	32.93	33.14	1.4	3,234	0.04%
2021/03/24	2	33.04	0	0.00	33.01	2	3,231	0.06%
2021/03/23	1	33.43	0	0.00	33.40	1	3,202	0.03%
2021/03/22	3.5	33.35	1	33.40	33.42	2.5	3,216	0.08%
2021/03/19	10.2	33.27	1	33.31	33.31	9.2	3,226	0.29%
2021/03/18	2	33.73	6	33.79	33.73	-4	3,189	-0.13%
2021/03/17	2	33.71	0	0.00	33.63	2	3,196	0.06%
2021/03/16	1.3	33.83	0	0.00	33.85	1.3	3,223	0.04%
2021/03/15	3.8	33.78	4.2	33.82	33.80	-0.3	3,211	-0.01%
2021/03/12	1	33.84	0	0.00	33.81	1	3,203	0.03%
2021/03/11	0	0.00	1	33.65	33.70	-1	3,241	-0.03%
2021/03/10	1.1	33.02	0	0.00	33.13	1.1	3,240	0.03%
2021/03/09	6	32.85	7	32.87	33.02	-1	3,221	-0.03%
2021/03/08	0.5	33.20	2	33.12	33.06	-1.5	3,225	-0.05%
2021/03/05	3.6	33.07	1	33.03	33.04	2.6	3,194	0.08%
2021/03/04	16	33.32	0	0.00	33.28	16	3,196	0.50%
2021/03/03	5	33.59	0	0.00	33.86	5	3,138	0.16%
2021/03/02	2	33.72	0	0.00	33.75	2	3,135	0.06%
2021/02/26	7	33.72	1	33.84	33.79	6	3,086	0.19%
2021/02/25	5.1	34.34	8	34.37	34.38	-2.9	3,046	-0.10%
2021/02/24	4.3	34.22	0	0.00	34.07	4.3	3,056	0.14%
2021/02/23	5	34.42	3	34.40	34.60	2	3,019	0.07%
2021/02/22	7.5	34.69	0	0.00	34.57	7.5	3,011	0.25%
2021/02/19	10	34.61	0	0.00	34.67	10	2,983	0.34%
2021/02/18	6	34.80	1	34.76	34.92	5	2,987	0.17%
2021/02/17	5	34.61	1	34.55	34.91	4	3,012	0.13%
2021/02/05	0.8	33.50	1	33.45	33.45	-0.2	2,945	-0.01%
2021/02/04	2	33.16	0.7	33.18	33.16	1.3	2,911	0.04%
2021/02/03	1	33.33	10	33.46	33.37	-9	2,927	-0.31%
2021/02/02	5	33.41	5	33.42	33.40	0	2,918	0.00%
2021/01/29	2	32.23	1.5	32.34	31.96	0.5	2,905	0.02%
2021/01/28	22	32.52	1	32.60	32.35	21	2,873	0.73%
2021/01/27	2	32.99	16	33.08	33.05	-14	2,847	-0.49%
2021/01/26	7	33.11	0	0.00	33.03	7	2,825	0.25%
2021/01/25	3.3	33.68	7	33.45	33.63	-3.7	2,776	-0.13%
2021/01/22	13.1	34.13	23	34.08	34.03	-9.9	2,779	-0.35%
2021/01/21	0.1	34.52	2	34.47	34.52	-1.9	2,768	-0.07%
2021/01/20	1	33.85	3	33.61	33.55	-2	2,746	-0.07%
2021/01/19	1	33.35	1	33.35	33.55	0	2,717	0.00%
2021/01/18	2	32.42	1	32.60	32.81	1	2,725	0.04%
2021/01/15	7.4	33.23	1	33.28	32.81	6.4	2,685	0.24%
2021/01/14	1.5	32.88	11	32.88	32.90	-9.5	2,671	-0.36%
2021/01/13	11.4	33.09	0	0.00	33.11	11.4	2,662	0.43%
2021/01/12	3.4	32.55	1	32.41	32.51	2.4	2,650	0.09%
2021/01/11	2.1	32.25	4.1	32.40	32.50	-2	2,626	-0.08%
2021/01/08	3	32.13	2	32.16	32.33	1	2,641	0.04%
2021/01/07	2	31.60	14	31.68	31.76	-12	2,629	-0.46%
2021/01/06	3	31.23	6	31.14	31.15	-3	2,621	-0.11%
2021/01/05	17.5	30.77	0	0.00	30.88	17.5	2,610	0.67%
2021/01/04	1	30.89	4	30.82	30.87	-3	2,624	-0.11%
2020/12/31	2	30.35	0	0.00	30.41	2	2,666	0.07%
2020/12/30	5	30.04	3	29.89	30.29	2	2,687	0.07%
2020/12/29	1	29.81	0	0.00	29.85	1	2,707	0.04%
2020/12/28	8.1	29.74	0	0.00	29.87	8.1	2,733	0.29%
2020/12/25	7.1	29.62	10	29.56	29.55	-2.9	2,726	-0.11%
2020/12/24	0.2	29.49	2	29.46	29.48	-1.8	2,737	-0.07%
2020/12/23	2.3	29.39	0	0.00	29.40	2.3	2,774	0.08%
2020/12/22	6	29.46	0	0.00	29.34	6	2,792	0.21%
2020/12/21	0.5	29.38	1	29.68	29.68	-0.5	2,827	-0.02%
2020/12/18	6	29.39	1	29.40	29.40	5	2,830	0.18%
2020/12/17	2	29.36	7	29.32	29.44	-5	2,855	-0.18%
2020/12/16	0	0.00	2	29.54	29.55	-2	2,840	-0.07%
2020/12/15	2.2	29.33	0	0.00	29.10	2.2	2,819	0.08%
2020/12/14	2.1	29.44	0	0.00	29.39	2.1	2,825	0.07%
2020/12/11	4	29.33	1	29.25	29.47	3	2,856	0.11%
2020/12/10	22.6	29.52	0	0.00	29.55	22.6	2,848	0.79%
2020/12/09	9.5	29.80	15	29.79	29.82	-5.5	2,819	-0.20%
2020/12/08	0	0.00	3	29.55	29.80	-3	2,792	-0.11%
2020/12/07	2.2	29.35	10	29.54	29.46	-7.8	2,774	-0.28%
2020/12/04	14	29.06	2	29.16	29.16	12	2,733	0.44%
2020/12/03	1	28.80	0	0.00	28.82	1	2,727	0.04%
2020/12/01	2	28.43	0	0.00	28.62	2	2,724	0.07%
2020/11/30	12	28.61	0	0.00	28.38	12	2,735	0.44%
2020/11/27	1	28.68	0	28.64	28.68	1	2,714	0.04%
2020/11/26	10	28.69	0	0.00	28.68	10	2,726	0.37%
2020/11/25	5.4	28.53	0	0.00	28.42	5.4	2,728	0.20%
2020/11/24	6	28.67	1	28.80	28.60	5	2,724	0.18%
2020/11/23	0	0.00	1	28.52	28.76	-1	2,701	-0.04%
2020/11/20	5.1	28.38	1	28.38	28.45	4.1	2,689	0.15%
2020/11/19	2	28.41	0	0.00	28.44	2	2,694	0.07%
2020/11/18	4	28.38	1	28.32	28.51	3	2,697	0.11%
2020/11/17	2	28.40	0	0.00	28.30	2	2,699	0.07%
2020/11/16	1	28.65	6.1	28.67	28.75	-5.1	2,751	-0.19%
2020/11/12	7	27.84	41	27.83	27.84	-34	2,703	-1.26%
2020/11/11	1	27.82	2.1	27.88	27.90	-1.1	2,724	-0.04%
2020/11/10	2.1	27.56	4	27.56	27.48	-1.9	2,712	-0.07%
2020/11/09	0	0.00	10	27.46	27.58	-10	2,705	-0.37%
2020/11/06	1.5	27.27	3	27.28	27.26	-1.5	2,680	-0.06%
2020/11/05	20.1	27.13	4	27.09	27.14	16.1	2,664	0.61%
2020/11/04	3	27.11	1	27.00	27.13	2	2,672	0.07%
2020/11/03	0	0.00	1	26.70	26.74	-1	2,670	-0.04%
2020/11/02	2	26.25	0	0.00	26.43	2	2,700	0.07%
2020/10/30	2	26.44	0	0.00	26.33	2	2,701	0.07%
2020/10/29	3	26.52	7	26.60	26.60	-4	2,675	-0.15%
2020/10/28	4	26.84	1	26.93	26.85	3	2,666	0.11%
2020/10/27	2.1	26.95	0	0.00	26.94	2.1	2,653	0.08%
2020/10/26	3	27.07	0	0.00	27.07	3	2,660	0.11%
2020/10/21	2	27.08	0	0.00	26.98	2	2,819	0.07%
2020/10/20	1	27.05	0	0.00	27.00	1	2,853	0.04%
2020/10/19	0	0.00	2	27.10	27.07	-2	2,849	-0.07%
2020/10/15	2.5	26.94	0	0.00	26.96	2.5	2,894	0.09%
2020/10/14	1.2	27.21	2	27.21	27.18	-0.8	2,890	-0.03%
2020/10/13	0	0.00	8	27.15	27.24	-8	2,916	-0.27%
2020/10/12	1	27.20	2	27.27	27.25	-1	2,917	-0.03%
2020/10/08	0	0.00	2	26.98	27.04	-2	2,900	-0.07%
2020/10/06	0	0.00	2	26.69	26.68	-2	2,954	-0.07%
2020/10/05	1	26.34	0	0.00	26.39	1	2,960	0.03%
2020/09/29	0.1	26.28	4	26.26	26.27	-4	2,999	-0.13%
2020/09/28	3	26.17	4	26.09	26.20	-1	3,041	-0.03%
2020/09/25	3	25.76	2	25.82	25.76	1	3,082	0.03%
2020/09/24	14.4	25.78	0	0.00	25.73	14.4	3,099	0.47%
2020/09/23	2	26.18	10	26.27	26.25	-8	3,090	-0.26%
2020/09/22	2	26.35	7	26.41	26.30	-5	3,098	-0.16%
2020/09/18	1	26.93	0	0.00	26.88	1	3,123	0.03%
2020/09/17	6.5	26.88	1	26.91	26.85	5.5	3,141	0.17%
2020/09/16	0.8	27.09	1	27.09	27.12	-0.2	3,148	-0.01%
2020/09/15	1	26.63	2	26.76	26.77	-1	3,128	-0.03%
2020/09/14	1.2	26.63	4	26.54	26.62	-2.8	3,126	-0.09%
2020/09/10	3	26.33	3	26.36	26.39	0	3,138	0.00%
2020/09/09	6	26.00	0	0.00	26.21	6	3,178	0.19%
2020/09/08	0	0.00	1	26.32	26.41	-1	3,185	-0.03%
2020/09/07	3	26.29	0	0.00	26.19	3	3,220	0.09%
2020/09/04	3	26.19	0	0.00	26.24	3	3,263	0.09%
2020/09/03	2	26.47	0	0.00	26.48	2	3,293	0.06%
2020/09/02	1	26.30	0	0.00	26.39	1	3,311	0.03%
2020/09/01	0	0.00	1	26.15	26.40	-1	3,362	-0.03%
2020/08/31	4.1	26.28	0	0.00	26.18	4.1	3,373	0.12%
2020/08/28	1	26.68	0	0.00	26.55	1	3,370	0.03%
2020/08/27	1	26.80	12	27.00	26.79	-11	3,396	-0.32%
2020/08/26	0.8	26.75	3	26.78	26.80	-2.2	3,387	-0.06%
2020/08/25	7	26.64	1	26.75	26.67	6	3,409	0.18%
2020/08/24	0	0.00	10	26.52	26.44	-10	3,404	-0.29%
2020/08/21	4	26.28	0.1	26.35	26.35	4	3,405	0.12%
2020/08/20	14	26.09	0	0.00	25.88	14	3,399	0.41%
2020/08/19	3	26.78	1	26.81	26.69	2	3,354	0.06%
2020/08/18	2	26.89	1	26.81	26.83	1	3,351	0.03%
2020/08/17	1	26.64	3	26.87	26.95	-2	3,364	-0.06%
2020/08/13	0.2	26.55	11	26.56	26.57	-10.9	3,348	-0.32%
2020/08/12	12	26.37	0	0.00	26.32	12	3,358	0.36%
2020/08/11	1.1	26.79	0	0.00	26.70	1.1	3,367	0.03%
2020/08/07	4	26.63	1	26.75	26.66	3	3,394	0.09%
2020/08/06	1	26.87	5.5	26.76	26.82	-4.5	3,389	-0.13%
2020/08/05	1	26.56	5	26.53	26.56	-4	3,382	-0.12%
2020/08/04	1	26.28	1	26.26	26.34	0	3,396	0.00%
2020/08/03	6	26.16	5	26.18	26.12	1	3,392	0.03%
2020/07/31	4	26.50	0.1	26.45	26.51	3.9	3,374	0.12%
2020/07/30	3.4	26.47	0	0.00	26.53	3.4	3,389	0.10%
2020/07/29	5.2	26.15	2	26.21	26.17	3.2	3,372	0.09%
2020/07/28	9	26.89	3	26.89	26.30	6	3,377	0.18%
2020/07/27	0.2	26.25	25	26.25	26.26	-24.8	3,320	-0.75%
2020/07/24	0.2	25.25	4	25.55	25.28	-3.9	3,252	-0.12%
2020/07/23	3	25.25	8	25.32	25.34	-5	3,209	-0.16%
2020/07/22	0	0.00	1	25.35	25.40	-1	3,227	-0.03%
2020/07/21	0	0.00	40	25.06	25.24	-40	3,215	-1.24%
2020/07/20	0.2	24.95	5	24.95	24.98	-4.8	3,155	-0.15%
2020/07/17	1	24.96	1	24.97	25.00	0	3,144	0.00%
2020/07/16	0.4	24.80	0	0.00	24.84	0.4	3,143	0.01%
2020/07/15	2	25.04	33	25.00	25.00	-31	3,125	-0.99%
2020/07/14	1	24.78	1	24.76	24.88	0	3,137	0.00%
2020/07/13	0.1	24.70	4.3	24.71	24.79	-4.2	3,092	-0.14%
2020/07/10	0.6	24.45	7	24.53	24.48	-6.4	3,073	-0.21%
2020/07/09	1	24.63	0	0.00	24.62	1	3,051	0.03%
2020/07/08	4	24.52	37	24.52	24.54	-33	3,029	-1.09%
2020/07/07	1	24.36	2	24.41	24.39	-1	2,998	-0.03%
2020/07/06	1	24.32	15	24.29	24.36	-14	2,967	-0.47%
2020/07/03	0	23.88	3	23.90	23.91	-3	2,924	-0.10%
2020/07/02	8	23.49	3	23.60	23.64	5	2,914	0.17%
2020/07/01	1.5	23.39	13	23.33	23.39	-11.5	2,922	-0.39%
2020/06/30	1	23.21	6	23.17	23.23	-5	2,912	-0.17%
2020/06/29	5	23.01	11	23.17	23.06	-6	2,938	-0.20%
2020/06/24	42	23.33	0	0.00	23.28	42	2,945	1.43%
2020/06/23	0	0.00	4	23.20	23.19	-4	2,976	-0.13%
2020/06/22	0	0.00	2	23.20	23.07	-2	3,001	-0.07%
2020/06/19	0	0.00	3	23.05	23.05	-3	3,049	-0.10%
2020/06/18	4	22.98	17	23.01	23.05	-13	3,079	-0.42%
2020/06/17	4	23.00	0	0.00	23.02	4	3,090	0.13%
2020/06/15	0	0.00	5	22.72	22.61	-5	3,201	-0.16%
2020/06/12	5	22.73	8	22.67	22.88	-3	3,307	-0.09%
2020/06/11	6	23.15	0	0.00	23.09	6	3,351	0.18%
2020/06/10	4	23.30	6	23.38	23.39	-2	3,379	-0.06%
2020/06/09	11	23.16	0	0.00	23.19	11	3,443	0.32%
2020/06/05	3	22.84	8	22.79	22.88	-5	3,480	-0.14%
2020/06/03	2.1	22.47	5.1	22.49	22.55	-3	3,607	-0.08%
2020/06/02	1	22.21	0	0.00	22.22	1	3,615	0.03%
2020/06/01	0	0.00	3	22.18	22.15	-3	3,621	-0.08%
2020/05/29	1	21.73	1	21.80	21.98	0	3,602	0.00%
2020/05/28	8	21.95	0	0.00	21.92	8	3,633	0.22%
2020/05/27	2	22.03	0	0.00	22.03	2	3,695	0.05%
2020/05/26	2	22.03	3	21.97	22.05	-1	3,773	-0.03%
2020/05/25	3	21.62	0	0.00	21.74	3	3,814	0.08%
2020/05/22	25	21.70	3	21.65	21.68	22	3,833	0.57%
2020/05/21	1	21.90	0	0.00	21.99	1	3,876	0.03%
2020/05/20	0	0.00	6	21.85	21.82	-6	3,879	-0.15%
2020/05/19	20	21.71	0	0.00	21.77	20	3,892	0.51%
2020/05/18	4	21.60	0	0.00	21.60	4	3,898	0.10%
2020/05/15	4	21.69	0	0.00	21.69	4	3,918	0.10%
2020/05/14	12	21.62	9	21.64	21.60	3	3,933	0.08%
2020/05/13	1	21.79	0	0.00	21.82	1	3,917	0.03%
2020/05/12	15	21.78	0	0.00	21.79	15	3,929	0.38%
2020/05/11	7	22.01	1	22.02	22.01	6	3,918	0.15%
2020/05/08	1	21.76	5	21.82	21.84	-4	3,902	-0.10%
2020/05/07	6	21.65	16	21.66	21.72	-10	3,919	-0.26%
2020/05/06	5	21.54	0	0.00	21.62	5	3,944	0.13%
2020/05/05	3	21.66	2	21.66	21.60	1	3,954	0.03%
2020/05/04	2	21.40	0	0.00	21.48	2	4,072	0.05%
2020/04/30	1	21.85	28	22.03	22.06	-27	4,067	-0.66%
2020/04/29	0	0.00	2	21.63	21.61	-2	4,106	-0.05%
2020/04/28	3	21.22	0	0.00	21.30	3	4,214	0.07%
2020/04/27	0	0.00	4	21.21	21.30	-4	4,314	-0.09%
2020/04/23	4	20.96	0	0.00	20.90	4	4,296	0.09%
2020/04/22	19	20.70	0	0.00	20.78	19	4,309	0.44%
2020/04/21	15	20.85	0	0.00	20.82	15	4,312	0.35%
2020/04/20	1	21.42	1	21.34	21.40	0	4,291	0.00%
2020/04/17	0	0.00	2	21.52	21.45	-2	4,292	-0.05%
2020/04/16	5	20.77	1	20.81	20.94	4	4,271	0.09%
2020/04/15	10	20.97	0	0.00	21.00	10	4,257	0.23%
2020/04/14	4	20.73	3	20.82	20.85	1	4,263	0.02%
2020/04/13	8	20.44	0	0.00	20.36	8	4,286	0.19%
2020/04/10	1	20.45	0	0.00	20.48	1	4,324	0.02%
2020/04/09	8	20.53	0	0.00	20.42	8	4,352	0.18%
2020/04/08	1	20.33	8	20.30	20.47	-7	4,340	-0.16%
2020/04/07	5	20.24	1	20.21	20.21	4	4,332	0.09%
2020/04/06	2	19.85	7	19.88	19.91	-5	4,325	-0.12%
2020/04/01	1	19.72	3	19.70	19.64	-2	4,296	-0.05%
2020/03/30	1	19.21	5	19.48	19.52	-4	4,264	-0.09%
2020/03/27	1	20.01	25	20.11	19.72	-24	4,228	-0.57%
2020/03/26	1	19.68	64	19.85	19.81	-63	4,191	-1.50%
2020/03/25	6	19.68	49	19.77	19.76	-43	4,168	-1.03%
2020/03/24	6	19.03	29	19.07	19.03	-23	4,128	-0.56%
2020/03/23	3	18.19	0	0.00	18.30	3	4,120	0.07%
2020/03/20	1	18.88	3	18.69	18.92	-2	4,142	-0.05%
2020/03/19	64	17.84	7	18.09	17.65	57	4,115	1.38%
2020/03/18	88	18.96	0	0.00	18.72	88	4,059	2.17%
2020/03/17	55	19.32	1	19.27	19.42	54	3,992	1.35%
2020/03/16	20	20.24	20	20.26	20.01	0	3,921	0.00%
2020/03/13	35	19.84	18.2	19.73	20.70	16.8	3,840	0.44%
2020/03/12	7	21.38	0	0.00	21.10	7	3,743	0.19%
2020/03/11	12	22.02	0	0.00	21.88	12	3,679	0.33%
2020/03/10	13	21.96	9	21.93	22.12	4	3,656	0.11%
2020/03/09	27	22.26	6	22.28	22.15	21	3,634	0.58%
2020/03/06	18	22.77	0	0.00	22.78	18	3,544	0.51%
2020/03/05	1	23.07	0	0.00	23.14	1	3,521	0.03%
2020/03/04	1	22.86	0	0.00	22.88	1	3,554	0.03%
2020/03/03	6	22.82	2	22.82	22.79	4	3,562	0.11%
2020/03/02	14	22.53	14	22.52	22.51	0	3,550	0.00%
2020/02/27	19.2	22.85	0	0.00	22.82	19.2	3,515	0.55%
2020/02/26	16	22.97	3	23.00	23.00	13	3,467	0.37%
2020/02/25	9	23.13	0	0.00	23.20	9	3,521	0.26%
2020/02/24	12	23.24	2	23.20	23.19	10	3,589	0.28%
2020/02/21	1	23.52	0	0.00	23.50	1	3,657	0.03%
2020/02/20	4	23.61	0	0.00	23.61	4	3,719	0.11%
2020/02/18	8	23.47	0	0.00	23.47	8	3,700	0.22%
2020/02/17	1	23.69	3	23.67	23.71	-2	3,657	-0.05%
2020/02/14	2	23.82	1	23.76	23.81	1	3,632	0.03%
2020/02/13	4.2	23.79	0	0.00	23.76	4.2	3,624	0.11%
2020/02/11	1	23.57	0	0.00	23.55	1	3,618	0.03%
2020/02/10	1	23.30	6	23.16	23.35	-5	3,627	-0.14%
2020/02/07	1.1	23.44	0	0.00	23.40	1.1	3,627	0.03%
2020/02/06	1	23.66	1	23.58	23.67	0	3,608	0.00%
2020/02/05	5	23.31	0	0.00	23.32	5	3,577	0.14%
2020/02/04	4	23.14	0	0.00	23.26	4	3,463	0.12%
2020/02/03	17	22.85	0	0.00	22.87	17	3,441	0.49%
2020/01/31	42	23.20	0	0.00	23.15	42	3,374	1.24%
2020/01/30	22	23.41	1	23.39	23.32	21	3,256	0.64%
2020/01/20	6	24.21	1	24.22	24.21	5	3,166	0.16%
2020/01/17	4.2	24.18	0	0.00	24.14	4.2	3,152	0.13%
2020/01/15	4	24.35	10	24.28	24.24	-6	3,115	-0.19%
2020/01/14	3	24.41	0	0.00	24.41	3	3,099	0.10%
2020/01/13	22	24.27	11	24.29	24.30	11	3,073	0.36%
2020/01/10	2	24.15	2	24.13	24.12	0	3,057	0.00%
2020/01/09	4	24.11	0	0.00	24.09	4	3,038	0.13%
2020/01/08	2	23.75	3	23.80	23.80	-1	3,040	-0.03%
2020/01/07	10.1	23.83	0	0.00	23.89	10.1	3,008	0.34%
2020/01/06	2	24.01	4	24.09	24.00	-2	2,988	-0.07%
2020/01/03	3	24.13	1	24.31	24.19	2	2,948	0.07%
2019/12/31	4	24.07	0	0.00	24.06	4	2,933	0.14%
2019/12/30	4	24.25	1	24.28	24.19	3	2,904	0.10%
2019/12/27	6	24.23	0	0.00	24.23	6	2,879	0.21%
2019/12/25	0	0.00	1	24.06	24.08	-1	2,848	-0.04%
2019/12/24	2	24.07	1	24.06	24.04	1	2,837	0.04%
2019/12/20	0.1	24.04	0	0.00	24.01	0.1	2,818	0.00%
2019/12/19	0	24.17	3	24.15	24.13	-3	2,785	-0.11%
2019/12/18	1.1	24.24	1	24.24	24.25	0.1	2,750	0.00%
2019/12/17	0	0.00	3	24.10	24.21	-3	2,714	-0.11%
2019/12/16	3	23.98	7	23.96	23.94	-4	2,659	-0.15%
2019/12/13	5	23.93	17	23.93	23.92	-12	2,624	-0.46%
2019/12/12	11	23.73	16	23.67	23.70	-5	2,576	-0.19%
2019/12/11	3	23.28	1	23.30	23.32	2	2,517	0.08%
2019/12/10	1	23.18	1	23.25	23.20	0	2,497	0.00%
2019/12/09	1	23.28	0	0.00	23.28	1	2,488	0.04%
2019/12/06	4	23.17	22	23.21	23.21	-18	2,470	-0.73%
2019/12/05	6	23.19	0	0.00	23.15	6	2,443	0.25%
2019/12/04	28	22.96	1	22.98	23.00	27	2,429	1.11%
2019/12/03	4	23.03	0	0.00	23.02	4	2,377	0.17%
2019/12/02	5	23.02	0	0.00	23.02	5	2,361	0.21%
2019/11/29	7	23.07	0	0.00	23.06	7	2,329	0.30%
2019/11/28	5	23.23	0	0.00	23.24	5	2,274	0.22%
2019/11/27	5	23.22	0	0.00	23.26	5	2,258	0.22%
2019/11/26	6	23.30	0	0.00	23.25	6	2,228	0.27%
2019/11/25	8	23.20	0	23.20	23.16	8	2,183	0.36%
2019/11/22	20	23.10	0	0.00	23.09	20	2,127	0.94%
2019/11/21	14	23.31	0	0.00	23.35	14	1,996	0.70%
2019/11/20	32	23.79	0	0.00	23.58	32	1,880	1.70%
2019/11/19	37	23.82	3	23.78	24.05	34	1,732	1.96%
2019/11/15	2	23.58	0	0.00	23.55	2	1,597	0.13%
2019/11/14	2	23.36	0	0.00	23.40	2	1,578	0.13%
2019/11/13	2	23.45	0	0.00	23.45	2	1,570	0.13%
2019/11/12	1	23.46	0	0.00	23.51	1	1,566	0.06%
2019/11/11	2	23.41	0	0.00	23.36	2	1,546	0.13%
2019/11/08	3.1	23.64	1	23.67	23.64	2.1	1,515	0.14%
2019/11/07	3	23.69	0	0.00	23.73	3	1,500	0.20%
2019/11/05	2	23.70	0	0.00	23.77	2	1,425	0.14%
2019/11/04	2	23.34	0	0.00	23.53	2	1,404	0.14%
2019/10/30	0	0.00	5	23.12	23.18	-5	1,343	-0.37%
2019/10/29	2	23.06	1	23.09	23.12	1	1,324	0.08%
2019/10/22	0	0.00	2	22.73	22.81	-2	1,193	-0.17%
2019/10/18	2	22.67	0	0.00	22.67	2	1,159	0.17%
2019/10/14	1	22.42	0	0.00	22.43	1	1,080	0.09%
2019/10/09	1	22.20	0	0.00	22.16	1	1,053	0.09%
2019/10/08	1	22.35	0	0.00	22.33	1	1,023	0.10%
2019/10/07	0	0.00	3	22.25	22.25	-3	985	-0.30%
2019/10/03	0.3	22.12	0	0.00	22.12	0.3	943	0.03%
2019/10/02	1	22.29	0	0.00	22.28	1	933	0.11%
2019/09/26	3	22.01	0	0.00	22.03	3	889	0.34%
2019/09/25	2	21.95	2	21.94	22.00	0	876	0.00%
2019/09/23	4	21.99	0	0.00	21.99	4	850	0.47%
2019/09/20	2	22.02	0	0.00	22.01	2	841	0.24%
2019/09/18	0	0.00	2	22.00	22.06	-2	821	-0.24%
2019/09/16	0	0.00	1	21.95	21.96	-1	791	-0.13%
2019/09/12	1	21.81	0	0.00	21.81	1	772	0.14%
2019/09/10	2	21.69	0	0.00	21.70	2	746	0.27%
2019/09/04	1	21.50	0	0.00	21.50	1	695	0.14%
2019/09/02	1	21.37	0	0.00	21.42	1	673	0.15%
2019/08/27	0	0.00	2	21.06	21.05	-2	628	-0.32%
2019/08/26	1	21.00	0	0.00	21.05	1	632	0.16%
2019/08/15	4	20.85	0	0.00	20.92	4	617	0.65%
2019/08/13	2	21.12	0	0.00	21.09	2	600	0.33%
2019/08/07	1	21.10	0	0.00	21.11	1	594	0.17%
2019/08/06	3	20.69	0	0.00	21.10	3	595	0.50%
2019/08/05	6	21.11	0	0.00	21.11	6	596	1.01%
2019/08/02	1	21.25	0	0.00	21.26	1	597	0.17%
2019/08/01	0.2	21.52	5	21.50	21.50	-4.8	596	-0.81%
2019/07/31	1	21.61	0	0.00	21.65	1	589	0.17%
2019/07/23	0.1	21.71	0	0.00	21.73	0.1	613	0.02%
2019/07/17	0	21.70	0	0.00	21.69	0	620	0.00%
2019/07/12	1	21.60	0	0.00	21.63	1	590	0.17%
2019/07/05	3	21.50	0	0.00	21.41	3	589	0.51%
2019/07/02	1	21.50	0	0.00	21.53	1	596	0.17%
2019/06/19	0	0.00	12	21.11	21.16	-12	589	-2.04%
2019/06/17	0	0.00	1	20.76	20.87	-1	592	-0.17%
2019/06/13	1	20.99	0	0.00	20.86	1	595	0.17%
2019/06/12	0	21.00	0	0.00	21.00	0	593	0.00%
2019/06/11	0	0.00	26	20.94	20.95	-26	590	-4.41%
2019/06/04	1	20.66	0	0.00	20.68	1	578	0.17%
2019/05/31	0	0.00	2	20.72	20.73	-2	578	-0.35%
2019/05/30	1	20.49	0	0.00	20.50	1	574	0.17%
2019/05/23	2	20.48	0	0.00	20.41	2	580	0.34%
2019/05/20	3	20.65	0	0.00	20.65	3	587	0.51%
2019/05/17	1	20.66	0	0.00	20.66	1	589	0.17%
2019/05/16	3	20.86	0	0.00	20.78	3	587	0.51%
2019/05/13	3	20.88	0	0.00	20.86	3	572	0.52%
2019/05/10	1	21.26	0	0.00	21.14	1	568	0.18%
2019/05/09	4	21.20	0	0.00	21.18	4	558	0.72%
2019/05/08	1	21.45	0	0.00	21.49	1	551	0.18%
2019/04/22	0	0.00	1	21.47	21.44	-1	515	-0.19%
2019/04/18	0	0.00	1	21.33	21.36	-1	510	-0.20%
2019/04/12	1	21.09	0	0.00	21.03	1	515	0.19%
2019/04/11	0	0.00	2	21.13	21.09	-2	521	-0.38%
2019/04/10	0	0.00	5	21.05	21.06	-5	518	-0.96%
2019/04/09	0.3	21.02	0	0.00	21.09	0.3	519	0.05%
2019/04/08	3	21.03	0	0.00	21.05	3	517	0.58%
2019/04/02	0	0.00	1	20.85	20.86	-1	517	-0.19%
2019/04/01	2	20.82	0	0.00	20.72	2	515	0.39%
2019/03/26	0.3	20.53	0	0.00	20.54	0.3	507	0.05%
2019/03/22	0	0.00	1	20.63	20.63	-1	503	-0.20%
2019/03/21	0	0.00	10	20.48	20.57	-10	512	-1.95%
2019/03/19	1	20.39	0	0.00	20.41	1	511	0.20%
2019/03/13	1	20.20	6	20.19	20.20	-5	559	-0.89%
2019/03/12	1	20.22	0	0.00	20.20	1	586	0.17%
2019/03/11	1	20.03	0	0.00	20.06	1	590	0.17%
2019/03/08	6	20.01	0	0.00	20.05	6	598	1.00%
2019/03/06	0.2	20.23	0	0.00	20.23	0.2	637	0.03%
2019/03/05	5	20.15	0	0.00	20.15	5	643	0.78%
2019/02/20	0	0.00	25	20.02	20.05	-25	670	-3.73%
2019/02/15	4	19.81	0	0.00	19.82	4	673	0.59%
2019/02/13	2	19.90	0	0.00	19.86	2	678	0.29%
2019/01/22	2	19.54	0	0.00	19.53	2	690	0.29%
2019/01/14	0	0.00	11	19.34	19.26	-11	748	-1.47%
2019/01/09	1	19.30	0	0.00	19.30	1	758	0.13%
2019/01/07	0	0.00	6	18.96	19.05	-6	775	-0.77%
2019/01/04	9	18.64	0	0.00	18.68	9	783	1.15%
2019/01/03	4	18.93	0	0.00	18.98	4	805	0.50%
2019/01/02	0	0.00	1	19.38	19.16	-1	801	-0.12%
2018/12/28	1	19.23	0	0.00	19.33	1	814	0.12%
2018/12/26	1	18.98	0	0.00	18.96	1	816	0.12%
2018/12/25	8	18.95	2	18.93	18.99	6	808	0.74%
2018/12/24	2	19.22	0	0.00	19.21	2	807	0.25%
2018/12/20	2	19.25	0	0.00	19.25	2	815	0.25%
2018/12/18	1	19.30	0	0.00	19.32	1	821	0.12%
2018/12/17	1	19.43	0	0.00	19.43	1	824	0.12%
2018/12/13	2	19.54	0	0.00	19.56	2	813	0.25%
2018/12/11	2	19.34	0	0.00	19.34	2	813	0.25%
2018/12/07	1	19.48	0	0.00	19.50	1	796	0.13%
2018/12/06	3	19.47	0	0.00	19.56	3	783	0.38%
2018/12/05	3	19.77	0	0.00	19.75	3	759	0.39%
2018/11/30	3	19.92	0	0.00	19.92	3	728	0.41%
2018/11/29	7	20.00	0	0.00	20.02	7	709	0.99%
2018/11/28	1	20.31	0	0.00	20.50	1	690	0.14%
2018/11/26	1	20.37	0	0.00	20.37	1	689	0.15%
2018/11/21	1	20.16	0	0.00	20.27	1	676	0.15%
2018/11/20	5	20.35	0	0.00	20.39	5	670	0.75%
2018/11/13	5	20.36	0	0.00	20.54	5	641	0.78%
2018/11/02	1	20.76	0	0.00	20.86	1	633	0.16%
2018/11/01	2	20.72	0	0.00	20.79	2	643	0.31%
2018/10/31	1	20.50	0	0.00	20.57	1	637	0.16%
2018/10/29	10	20.10	0	0.00	20.10	10	639	1.56%
2018/10/25	5	20.26	0	0.00	20.34	5	626	0.80%
2018/10/24	1	20.69	0	0.00	20.68	1	619	0.16%
2018/10/23	1	20.73	0	0.00	20.74	1	612	0.16%
2018/10/19	1	20.93	0	0.00	20.96	1	605	0.17%
2018/10/16	6	21.00	0	0.00	21.07	6	617	0.97%
2018/10/15	7	20.97	0	0.00	21.00	7	624	1.12%
2018/10/12	1	20.89	0	0.00	21.25	1	613	0.16%
2018/10/11	6	21.08	0	0.00	21.04	6	600	1.00%
2018/10/09	6	22.03	0	0.00	22.10	6	571	1.05%
2018/10/08	4	22.17	0	0.00	22.20	4	572	0.70%
2018/10/05	5.1	22.38	0	0.00	22.35	5.1	561	0.91%
2018/10/01	0.1	23.00	0	0.00	23.08	0.1	554	0.02%
2018/09/26	0.1	22.82	1	22.85	22.87	-0.9	559	-0.16%
2018/09/13	2	22.29	0	0.00	22.30	2	579	0.35%
2018/09/06	1	22.46	0	0.00	22.45	1	593	0.17%
2018/09/03	1	22.36	2	22.37	22.37	-1	597	-0.17%
2018/08/31	0	0.00	1	22.40	22.46	-1	591	-0.17%
2018/08/28	0	0.00	1	22.31	22.30	-1	592	-0.17%
2018/08/27	0	0.00	1	22.21	22.19	-1	596	-0.17%
2018/08/22	3	21.94	0	0.00	21.97	3	604	0.50%
2018/08/21	1	21.92	2	21.84	21.92	-1	607	-0.16%
2018/08/14	1	21.88	2	21.82	21.89	-1	622	-0.16%
2018/08/08	0	0.00	1	22.18	22.11	-1	641	-0.16%
2018/07/23	0	0.00	2	21.82	21.76	-2	662	-0.30%
2018/07/20	0	0.00	10	21.63	21.64	-10	672	-1.49%
2018/07/19	0	0.00	1	21.45	21.45	-1	670	-0.15%
2018/07/18	0	0.00	1	21.48	21.44	-1	686	-0.15%
2018/07/12	0	0.00	2	21.10	21.25	-2	710	-0.28%
2018/06/29	0	0.00	1	20.95	21.10	-1	731	-0.14%
2018/06/28	3	20.91	0	0.00	20.90	3	730	0.41%
2018/06/19	2	21.13	0	0.00	21.07	2	732	0.27%
2018/06/07	0	0.00	1	21.52	21.48	-1	738	-0.14%
2018/05/31	1	21.08	0	0.00	21.09	1	747	0.13%
2018/05/30	1	20.98	1	20.95	20.99	0	748	0.00%
2018/05/21	1	21.30	0	0.00	21.30	1	761	0.13%
2018/05/15	0	0.00	12	21.23	21.17	-12	757	-1.58%
2018/05/04	4	20.68	0	0.00	20.75	4	795	0.50%
2018/05/03	5	20.77	0	0.00	20.73	5	800	0.62%
2018/05/02	2	20.98	0	0.00	20.92	2	792	0.25%
2018/04/26	7	20.83	0	0.00	20.78	7	796	0.88%
2018/04/25	1	20.96	0	0.00	20.94	1	791	0.13%
2018/04/24	4	21.09	0	0.00	21.08	4	787	0.51%
2018/04/23	0	0.00	2	21.16	21.15	-2	778	-0.26%
2018/04/17	1	21.40	0	0.00	21.42	1	765	0.13%
2018/04/10	1	21.68	0	0.00	21.68	1	786	0.13%
2018/03/23	3	21.40	0	0.00	21.48	3	864	0.35%
2018/03/16	4	21.68	0	0.00	21.80	4	905	0.44%
2018/03/15	1	21.78	0	0.00	21.78	1	911	0.11%
2018/03/08	1.8	21.93	0	0.00	21.47	1.8	979	0.18%
2018/03/02	2	21.15	0	0.00	21.16	2	1,043	0.19%
2018/02/27	0	0.00	1	21.49	21.47	-1	1,073	-0.09%
2018/02/22	1	21.12	0	0.00	21.19	1	1,112	0.09%
2018/02/21	1	21.30	0	0.00	21.30	1	1,128	0.09%
2018/02/09	2	20.67	44	20.40	20.71	-42	1,151	-3.65%
2018/02/07	3	21.39	0	0.00	21.32	3	1,161	0.26%
2018/02/06	7	20.90	0	0.00	21.22	7	1,172	0.60%
2018/02/05	1	21.66	1	21.71	21.77	0	1,157	0.00%
2018/02/01	0	0.00	5	22.25	22.19	-5	1,169	-0.43%
2018/01/31	0	0.00	1	22.03	22.07	-1	1,173	-0.09%
2018/01/30	1	22.10	0	0.00	22.05	1	1,182	0.08%
2018/01/29	1	22.17	0	0.00	22.25	1	1,187	0.08%
2018/01/22	0	0.00	2	22.10	22.14	-2	1,233	-0.16%
2018/01/15	2	21.49	2	21.51	21.52	0	1,264	0.00%
2018/01/12	1	21.37	0	0.00	21.39	1	1,274	0.08%
2018/01/09	1	21.40	1	21.42	21.47	0	1,312	0.00%
2018/01/05	0.2	21.30	0.1	21.30	21.30	0.1	1,334	0.01%
2018/01/04	0	0.00	0.4	21.24	21.27	-0.4	1,347	-0.03%
2018/01/03	1	21.15	0	0.00	21.15	1	1,358	0.07%