國泰費城半導體 (00830)-玉山-城中券商分點個股進出

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

國泰費城半導體

(00830)

可現股當沖

股價
46.61
漲跌
▲1.41
漲幅
+3.12%
成交量
8,109張
產業
上市
261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

國泰費城半導體 (00830)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/12/03	0	46.60	0.3	46.36	46.61	-0.3	8,880	0.00%
2024/12/02	0.1	45.22	0.1	45.20	45.20	0	8,843	0.00%
2024/11/29	6	44.85	0	0.00	44.98	6	8,830	0.07%
2024/11/28	4.2	44.62	0	0.00	44.66	4.2	8,812	0.05%
2024/11/27	5.5	45.14	1	45.00	44.98	4.5	8,932	0.05%
2024/11/26	7.5	45.47	0	0.00	45.60	7.5	8,942	0.08%
2024/11/25	3.3	45.65	14.1	45.67	45.63	-10.8	8,948	-0.12%
2024/11/22	3.3	45.44	0.4	45.50	45.50	3	8,970	0.03%
2024/11/21	7.9	44.59	5	44.63	44.70	2.9	8,933	0.03%
2024/11/20	1	45.18	85.2	45.09	45.16	-84.1	8,866	-0.95%
2024/11/19	25.2	44.97	0	0.00	45.04	25.2	8,811	0.29%
2024/11/18	6.5	45.01	18.1	44.97	45.22	-11.6	8,737	-0.13%
2024/11/15	6	45.60	2	45.61	45.57	4	8,564	0.05%
2024/11/14	12.6	46.08	1.2	46.19	46.10	11.3	8,571	0.13%
2024/11/13	11.5	46.70	0	46.80	46.73	11.5	8,509	0.14%
2024/11/12	10.8	47.10	5	47.12	46.99	5.8	8,405	0.07%
2024/11/11	0.5	48.01	0	0.00	48.23	0.5	8,300	0.01%
2024/11/08	19.4	48.22	12	48.17	48.00	7.4	8,307	0.09%
2024/11/07	8.4	47.59	1	47.75	47.54	7.4	8,201	0.09%
2024/11/06	10.3	46.64	0	0.00	46.50	10.3	8,140	0.13%
2024/11/05	9.4	44.85	0	0.00	44.89	9.4	8,155	0.12%
2024/11/04	0.5	45.10	7	45.14	45.22	-6.5	8,476	-0.08%
2024/11/01	13.9	44.98	3	45.02	45.16	10.9	8,994	0.12%
2024/10/30	0	47.39	2.5	47.51	47.35	-2.5	9,103	-0.03%
2024/10/29	0.3	47.14	0.1	47.00	46.88	0.2	9,162	0.00%
2024/10/28	1.2	47.32	29	47.32	47.36	-27.8	9,249	-0.30%
2024/10/25	5.7	46.66	0	0.00	46.65	5.7	9,307	0.06%
2024/10/24	27.6	46.68	5	46.59	46.59	22.6	9,420	0.24%
2024/10/23	0.7	46.84	0	0.00	46.84	0.7	9,747	0.01%
2024/10/22	2.5	46.75	0.6	46.75	46.62	1.9	9,925	0.02%
2024/10/21	16.6	46.82	2.5	46.65	46.63	14.1	10,103	0.14%
2024/10/18	2.1	46.96	118	47.00	46.94	-115.9	10,189	-1.14%	大賣/鉅額交易
2024/10/17	108.4	46.80	0	0.00	46.77	108.4	10,445	1.04%	大買/鉅額交易
2024/10/16	24	47.04	0	0.00	47.12	24	10,382	0.23%
2024/10/15	5.5	49.15	1.1	49.20	49.21	4.4	10,262	0.04%
2024/10/14	2.1	48.11	46.2	48.10	48.09	-44.1	10,252	-0.43%
2024/10/11	23.8	47.91	0.6	47.89	47.91	23.2	10,403	0.22%
2024/10/09	17.1	47.65	1.2	47.64	47.60	15.9	10,403	0.15%
2024/10/08	19.1	47.04	0	0.00	47.02	19.1	10,286	0.19%
2024/10/07	0.3	47.02	10.5	46.98	47.00	-10.2	10,401	-0.10%
2024/10/04	12.2	46.21	1	46.15	46.20	11.2	10,487	0.11%
2024/10/01	0.1	46.44	0	0.00	46.44	0.1	10,618	0.00%
2024/09/30	3.2	46.29	1	46.51	46.19	2.2	10,760	0.02%
2024/09/27	10.1	47.46	1	47.31	47.27	9.1	10,938	0.08%
2024/09/26	0.1	47.26	0	0.00	46.74	0.1	10,949	0.00%
2024/09/24	1.1	45.23	7	45.35	45.34	-5.9	10,868	-0.05%
2024/09/23	0.2	45.41	0	0.00	45.52	0.2	10,954	0.00%
2024/09/20	0.2	45.32	4.1	45.27	45.30	-3.9	11,134	-0.03%
2024/09/19	0.2	44.52	1	44.34	44.55	-0.8	11,350	-0.01%
2024/09/18	5.1	44.17	0	0.00	44.07	5.1	11,590	0.04%
2024/09/16	2.3	44.52	0	0.00	44.51	2.3	11,843	0.02%
2024/09/13	3.3	44.39	6	44.31	44.28	-2.7	11,873	-0.02%
2024/09/12	1	44.28	6	44.43	44.45	-5	11,908	-0.04%
2024/09/11	3.8	42.01	1	42.08	41.85	2.8	11,754	0.02%
2024/09/10	4.8	41.82	4	41.78	41.67	0.8	11,791	0.01%
2024/09/09	16.4	41.18	0	0.00	41.39	16.4	11,870	0.14%
2024/09/06	5.2	42.45	0	0.00	42.44	5.2	11,978	0.04%
2024/09/05	4.2	43.15	26	43.26	43.06	-21.8	11,954	-0.18%
2024/09/04	21.8	42.92	2	42.80	42.92	19.8	12,000	0.17%
2024/09/03	12.3	46.31	0	0.00	46.31	12.3	11,720	0.11%
2024/09/02	0.1	46.28	0.3	46.27	46.35	-0.2	11,844	0.00%
2024/08/30	0.1	45.40	0	0.00	45.59	0.1	11,851	0.00%
2024/08/29	10	44.56	0	0.00	44.64	10	11,857	0.08%
2024/08/28	2.1	46.13	0	0.00	46.36	2.1	11,870	0.02%
2024/08/27	0.5	45.92	0	0.00	45.90	0.5	11,818	0.00%
2024/08/26	0.2	46.86	0	0.00	46.71	0.2	11,924	0.00%
2024/08/23	9.3	46.28	10	46.10	46.33	-0.7	11,980	-0.01%
2024/08/21	0.4	46.69	1	46.65	46.69	-0.6	11,990	-0.01%
2024/08/20	0.1	47.30	17	47.27	47.30	-16.9	12,147	-0.14%
2024/08/19	19.2	46.77	3	46.95	46.76	16.2	12,255	0.13%
2024/08/16	3.1	47.05	3.1	47.04	47.12	-0.1	12,274	0.00%
2024/08/15	1.8	45.09	1	45.30	45.19	0.8	12,221	0.01%
2024/08/14	11.4	45.01	1	45.03	45.08	10.4	12,198	0.09%
2024/08/13	0.3	43.41	101	43.46	43.50	-100.7	12,221	-0.82%	大賣/
2024/08/12	4.4	43.07	1	43.05	43.14	3.4	12,279	0.03%
2024/08/09	3.2	43.16	3	43.31	42.83	0.2	12,323	0.00%
2024/08/08	12.7	41.08	0	0.00	40.90	12.7	12,218	0.10%
2024/08/07	18.3	42.46	0	0.00	42.98	18.3	12,042	0.15%
2024/08/06	2.4	43.15	33	43.10	42.86	-30.6	11,830	-0.26%
2024/08/05	45.4	41.73	116	41.27	40.60	-70.6	11,513	-0.61%	大賣/
2024/08/02	22.4	45.12	2	45.22	45.45	20.4	10,964	0.19%
2024/08/01	4.2	48.62	1.1	48.86	48.90	3.1	10,718	0.03%
2024/07/31	7.9	46.65	0.5	46.79	46.80	7.4	10,641	0.07%
2024/07/30	12	46.85	0	0.00	47.15	12	10,529	0.11%
2024/07/29	1.4	47.79	0	0.00	47.82	1.4	10,628	0.01%
2024/07/26	15	47.15	10	47.03	47.29	5	10,667	0.05%
2024/07/23	103.7	50.10	0	50.20	50.20	103.6	10,419	0.99%	大買/鉅額交易
2024/07/22	10.9	49.01	17.1	49.00	49.00	-6.1	10,333	-0.06%
2024/07/19	1.1	50.11	3	50.35	50.25	-1.9	10,257	-0.02%
2024/07/18	18.6	50.13	0	0.00	50.25	18.6	10,211	0.18%
2024/07/17	2.6	52.91	4	52.83	52.90	-1.4	9,960	-0.01%
2024/07/16	1	53.00	1	53.05	53.10	0	10,025	0.00%
2024/07/15	2.8	53.07	2	52.85	53.05	0.8	10,257	0.01%
2024/07/12	6.4	52.13	41	52.17	52.00	-34.6	10,313	-0.34%
2024/07/11	5.1	54.05	1.1	53.86	54.00	4	10,216	0.04%
2024/07/10	1.1	52.91	1.1	53.00	52.95	0	10,220	0.00%
2024/07/09	2.1	53.01	10	52.93	53.05	-7.9	10,330	-0.08%
2024/07/08	3.2	51.54	2	51.65	51.40	1.2	10,406	0.01%
2024/07/05	7.3	51.50	1	51.55	51.65	6.3	10,368	0.06%
2024/07/04	0	0.00	1	51.60	51.65	-1	10,317	-0.01%
2024/07/03	19.1	50.75	3	50.62	50.95	16.1	10,287	0.16%
2024/07/02	0.2	49.95	0	0.00	49.93	0.2	10,156	0.00%
2024/07/01	7.3	50.00	0	0.00	50.10	7.3	10,098	0.07%
2024/06/28	20.2	49.87	0	0.00	49.75	20.2	10,137	0.20%
2024/06/27	12.4	49.50	0	0.00	49.60	12.4	10,241	0.12%
2024/06/26	25.5	50.15	1	50.05	50.15	24.5	10,104	0.24%
2024/06/25	15.8	49.11	0	0.00	49.36	15.8	9,906	0.16%
2024/06/24	17.4	50.30	0	0.00	50.20	17.4	9,586	0.18%
2024/06/21	16	51.13	81.3	51.20	51.10	-65.2	9,309	-0.70%
2024/06/20	28.5	52.82	1	53.00	53.10	27.5	9,119	0.30%
2024/06/19	71.2	52.68	0	0.00	52.75	71.2	9,147	0.78%
2024/06/18	6.2	51.89	0	0.00	51.95	6.2	9,303	0.07%
2024/06/17	57.8	51.15	0	0.00	51.10	57.8	9,383	0.62%
2024/06/14	5.6	51.10	2	51.25	51.40	3.6	9,435	0.04%
2024/06/13	3.5	51.09	3	51.08	51.15	0.5	9,403	0.01%
2024/06/12	2.1	49.07	0.2	48.93	49.12	1.9	9,361	0.02%
2024/06/11	0.1	48.87	0	0.00	48.85	0.1	9,397	0.00%
2024/06/07	2.1	48.21	6	48.22	48.26	-3.9	9,400	-0.04%
2024/06/06	1.1	48.54	0	0.00	48.60	1.1	9,550	0.01%
2024/06/05	2.4	46.75	0	0.00	46.76	2.4	9,644	0.02%
2024/06/04	20.2	46.91	0	0.00	46.94	20.2	10,030	0.20%
2024/06/03	6.2	46.90	0	0.00	46.89	6.2	10,149	0.06%
2024/05/31	5.1	46.99	1	46.98	47.07	4.1	10,145	0.04%
2024/05/30	36.8	47.25	0	0.00	47.19	36.8	10,265	0.36%
2024/05/29	4.2	48.19	0	0.00	48.13	4.2	10,309	0.04%
2024/05/28	2	47.37	0	0.00	47.48	2	10,310	0.02%
2024/05/27	5.1	47.23	1	47.23	47.26	4.1	10,587	0.04%
2024/05/24	8.4	46.53	1	46.59	46.48	7.4	10,575	0.07%
2024/05/23	0	0.00	7	47.51	47.55	-7	10,441	-0.07%
2024/05/22	5.2	46.19	0	0.00	46.21	5.2	10,562	0.05%
2024/05/21	0	0.00	5	46.17	46.21	-5	10,585	-0.05%
2024/05/20	3.5	45.28	0	0.00	45.33	3.5	10,619	0.03%
2024/05/16	0	0.00	20	45.46	45.41	-20	10,657	-0.19%
2024/05/15	0.1	44.39	3	44.45	44.41	-2.9	10,650	-0.03%
2024/05/14	0	0.00	0.1	43.75	43.70	-0.1	10,724	0.00%
2024/05/13	0	0.00	44	43.70	43.77	-44	10,809	-0.41%
2024/05/10	1.1	43.39	0	0.00	43.36	1.1	10,889	0.01%
2024/05/09	19	43.44	0	43.45	43.40	19	11,227	0.17%
2024/05/08	25.1	43.56	0	0.00	43.52	25.1	11,261	0.22%
2024/05/06	0.1	42.83	0	0.00	42.85	0.1	11,297	0.00%
2024/05/03	4	42.05	0	0.00	41.98	4	11,318	0.04%
2024/05/02	1.8	41.88	0	0.00	41.85	1.8	11,363	0.02%
2024/04/29	1.1	43.40	0.3	43.40	43.49	0.8	11,101	0.01%
2024/04/26	5.2	42.24	1	42.25	42.26	4.2	11,208	0.04%
2024/04/25	2.3	41.38	0	0.00	41.27	2.3	11,268	0.02%
2024/04/24	0.4	41.56	4	41.57	41.74	-3.7	11,139	-0.03%
2024/04/23	1.1	40.22	2	40.20	40.22	-0.9	11,058	-0.01%
2024/04/22	2.8	39.63	112	39.73	39.83	-109.2	11,034	-0.99%	大賣/鉅額交易
2024/04/19	10.3	40.40	13	40.44	40.44	-2.7	10,947	-0.02%
2024/04/18	20.7	41.83	0	0.00	41.86	20.7	10,681	0.19%
2024/04/17	0	43.28	0	0.00	43.07	0	10,523	0.00%
2024/04/16	14.4	42.68	0	0.00	42.68	14.4	10,427	0.14%
2024/04/15	13.9	43.25	2	43.28	43.20	11.9	10,379	0.11%
2024/04/12	3	44.36	9	44.34	44.32	-6	10,235	-0.06%
2024/04/11	0.1	43.46	0	0.00	43.52	0.1	10,092	0.00%
2024/04/10	5.1	43.78	0	0.00	43.78	5.1	10,007	0.05%
2024/04/08	3.1	43.51	0	0.00	43.48	3.1	9,852	0.03%
2024/04/03	11.8	43.88	0.5	43.90	43.76	11.3	9,845	0.11%
2024/04/01	0	44.28	0	0.00	44.25	0	9,532	0.00%
2024/03/29	0	0.00	8	44.02	44.18	-8	9,310	-0.09%
2024/03/27	8.1	43.76	1	43.77	43.87	7.1	9,234	0.08%
2024/03/26	1	44.04	7	44.02	44.16	-6	9,218	-0.07%
2024/03/25	0.2	44.16	0.1	44.13	44.04	0.1	9,162	0.00%
2024/03/22	8.1	44.02	2	44.02	44.13	6.1	9,076	0.07%
2024/03/21	0.1	44.04	5	43.77	44.00	-4.9	8,966	-0.06%
2024/03/20	1.4	42.24	0	0.00	42.23	1.4	8,779	0.02%
2024/03/19	8.2	42.24	5	42.10	42.28	3.2	8,703	0.04%
2024/03/18	1.4	42.59	0	0.00	42.77	1.4	8,621	0.02%
2024/03/15	16.3	42.56	33	42.47	42.47	-16.7	8,973	-0.19%
2024/03/14	17.1	43.25	2	43.32	43.35	15.1	9,076	0.17%
2024/03/13	5	44.09	1	44.02	44.24	4	9,056	0.04%
2024/03/12	2	43.57	0	0.00	43.64	2	8,958	0.02%
2024/03/11	21	43.62	18	43.62	43.62	3	8,852	0.03%
2024/03/08	21	45.36	3	45.34	45.31	18	8,650	0.21%
2024/03/07	2	44.44	1	44.24	44.33	1	8,226	0.01%
2024/03/06	2.1	43.51	4	43.54	43.75	-1.9	8,039	-0.02%
2024/03/05	14	44.21	0	44.33	44.25	14	7,912	0.18%
2024/03/04	3	43.94	1.8	43.92	44.00	1.2	7,833	0.02%
2024/03/01	2	42.12	7	42.09	42.24	-5	7,595	-0.07%
2024/02/29	5.2	40.85	0	0.00	40.76	5.2	7,475	0.07%
2024/02/27	0	0.00	1.1	41.32	41.35	-1.1	7,104	-0.02%
2024/02/26	2.4	40.85	0.3	41.05	40.88	2.1	7,092	0.03%
2024/02/23	4	41.43	1	41.33	41.31	3	7,053	0.04%
2024/02/22	0	0.00	15	40.58	40.83	-15	6,805	-0.22%
2024/02/21	8.2	39.31	0	0.00	39.30	8.2	6,692	0.12%
2024/02/20	9.8	39.98	0.5	40.14	39.98	9.3	6,616	0.14%
2024/02/19	0.7	40.05	2	40.12	40.13	-1.3	6,606	-0.02%
2024/02/16	1	40.40	0	0.00	40.32	1	6,612	0.02%
2024/02/15	1	40.16	27	40.21	40.25	-26	6,513	-0.40%
2024/02/05	2.1	38.10	12.5	38.12	38.26	-10.4	6,394	-0.16%
2024/02/02	14	37.67	0	0.00	37.70	14	6,234	0.23%
2024/02/01	1.1	37.51	0	0.00	37.49	1.1	6,089	0.02%
2024/01/31	1.2	37.40	0	0.00	37.51	1.2	5,679	0.02%
2024/01/29	1.1	38.09	0	0.00	38.17	1.1	5,511	0.02%
2024/01/26	2.4	38.26	4	38.25	38.28	-1.6	5,460	-0.03%
2024/01/25	0.1	39.39	1	39.43	39.44	-0.9	5,414	-0.02%
2024/01/24	0	0.00	2	38.77	38.80	-2	5,335	-0.04%
2024/01/23	0.2	38.59	1.6	38.63	38.68	-1.5	5,349	-0.03%
2024/01/22	1.1	38.65	3	38.65	38.64	-1.9	5,264	-0.04%
2024/01/19	0	0.00	1	37.25	37.20	-1	5,102	-0.02%
2024/01/18	2.1	36.10	0	0.00	36.10	2.1	5,015	0.04%
2024/01/17	4	36.29	1	36.28	36.29	3	5,028	0.06%
2024/01/15	0.4	37.17	0	0.00	37.22	0.4	5,072	0.01%
2024/01/12	0.1	37.12	0	0.00	37.13	0.1	5,081	0.00%
2024/01/11	0.4	37.09	0	37.05	37.06	0.3	5,113	0.01%
2024/01/10	0.3	37.03	3	37.01	37.00	-2.7	5,143	-0.05%
2024/01/09	4.2	36.72	0	0.00	36.83	4.2	5,132	0.08%
2024/01/08	0	35.76	1	35.75	35.75	-1	5,100	-0.02%
2024/01/05	2.5	35.58	0	0.00	35.56	2.5	5,125	0.05%
2024/01/04	0.1	35.93	0	0.00	35.90	0.1	5,101	0.00%
2024/01/03	24.4	36.41	40	36.42	36.47	-15.6	5,098	-0.31%
2024/01/02	4.2	37.52	16	37.46	37.52	-11.9	5,088	-0.23%
2023/12/29	2.4	37.84	2	37.81	37.84	0.4	5,077	0.01%
2023/12/28	10	37.87	1	38.00	37.86	9	5,022	0.18%
2023/12/27	1.2	38.11	3	38.10	38.11	-1.9	4,981	-0.04%
2023/12/25	0.2	37.52	2	37.70	37.70	-1.8	4,983	-0.04%
2023/12/22	0	0.00	1	37.45	37.49	-1	4,980	-0.02%
2023/12/21	6.2	37.05	22.6	37.00	37.20	-16.4	4,961	-0.33%
2023/12/20	0.1	37.83	2	37.77	37.92	-1.9	4,876	-0.04%
2023/12/19	1	37.65	0	0.00	37.65	1	4,881	0.02%
2023/12/18	0	0.00	1	37.77	37.77	-1	4,887	-0.02%
2023/12/15	0.1	37.20	3	37.30	37.33	-2.9	4,840	-0.06%
2023/12/14	0	0.00	6.8	36.69	36.79	-6.8	4,808	-0.14%
2023/12/13	0	0.00	4.3	36.06	36.13	-4.3	4,788	-0.09%
2023/12/12	0	0.00	5	35.72	35.69	-5	4,746	-0.11%
2023/12/11	0.2	34.47	91	34.57	34.50	-90.8	4,289	-2.12%
2023/12/08	4.1	34.07	0	0.00	34.05	4.1	4,019	0.10%
2023/12/07	1.1	33.65	2	33.63	33.67	-0.9	3,901	-0.02%
2023/12/06	0.1	33.91	3	33.88	33.89	-3	3,882	-0.08%
2023/12/05	2.3	33.81	7	33.77	33.71	-4.7	3,804	-0.12%
2023/12/04	0.1	34.04	0	0.00	33.95	0.1	3,734	0.00%
2023/12/01	0.1	34.02	0	0.00	34.02	0.1	3,723	0.00%
2023/11/30	0.1	34.23	0	0.00	34.24	0.1	3,769	0.00%
2023/11/29	0.1	34.06	0	0.00	33.96	0.1	3,763	0.00%
2023/11/28	0.1	34.30	3	34.29	34.30	-2.9	3,736	-0.08%
2023/11/27	0.2	34.44	1	34.29	34.30	-0.8	3,763	-0.02%
2023/11/24	0.1	34.41	0	0.00	34.45	0.1	3,795	0.00%
2023/11/22	0.3	34.18	0.1	34.20	34.17	0.2	3,813	0.01%
2023/11/21	0.1	34.76	0.1	34.79	34.85	-0.1	4,032	0.00%
2023/11/20	0.1	34.56	4	34.52	34.44	-3.9	4,032	-0.10%
2023/11/17	0.1	34.38	0	0.00	34.37	0.1	4,063	0.00%
2023/11/16	0	34.42	1	34.49	34.48	-1	4,081	-0.02%
2023/11/15	0	34.44	3.1	34.51	34.51	-3.1	4,052	-0.08%
2023/11/14	0	33.48	2	33.48	33.56	-1.9	3,967	-0.05%
2023/11/10	0.2	32.57	0	0.00	32.59	0.2	3,954	0.01%
2023/11/09	0.1	32.54	8	32.57	32.58	-8	3,949	-0.20%
2023/11/08	0.1	32.53	2	32.55	32.56	-2	4,019	-0.05%
2023/11/07	0.1	32.27	0	0.00	32.32	0.1	4,009	0.00%
2023/11/06	1	32.32	0	0.00	32.31	1	4,054	0.03%
2023/11/02	0.1	31.34	0	0.00	31.37	0.1	4,055	0.00%
2023/11/01	3.1	30.45	0	0.00	30.46	3.1	4,043	0.08%
2023/10/31	15.5	30.13	0	0.00	30.08	15.5	4,144	0.37%
2023/10/30	30.1	30.71	0	0.00	30.79	30.1	4,157	0.72%
2023/10/27	0.2	30.58	0	0.00	30.59	0.2	4,225	0.00%
2023/10/26	2.4	30.17	2	30.21	30.21	0.3	4,254	0.01%
2023/10/25	25	31.40	0	0.00	31.37	25	4,544	0.55%
2023/10/24	12	31.33	0	0.00	31.36	12	4,553	0.26%
2023/10/23	3.1	31.45	0	0.00	31.43	3.1	4,624	0.07%
2023/10/20	2.5	31.80	0	0.00	31.82	2.5	4,577	0.06%
2023/10/18	0.2	32.81	0	0.00	32.77	0.2	4,529	0.00%
2023/10/17	0.1	32.99	2	33.05	33.03	-1.9	4,509	-0.04%
2023/10/16	1.2	32.83	45	32.73	32.77	-43.8	4,640	-0.94%
2023/10/13	0.3	33.35	0	0.00	33.39	0.3	4,723	0.01%
2023/10/12	0.1	33.29	0	0.00	33.35	0.1	4,668	0.00%
2023/10/11	2.2	32.96	0	0.00	32.99	2.2	4,638	0.05%
2023/10/06	0.1	32.22	0	0.00	32.16	0.1	4,651	0.00%
2023/10/05	0	32.39	0	0.00	32.36	0	4,621	0.00%
2023/10/04	0.1	32.10	0	0.00	32.01	0.1	4,696	0.00%
2023/10/03	0.3	32.57	0	0.00	32.52	0.3	4,662	0.01%
2023/10/02	0	0.00	0.3	32.59	32.60	-0.3	4,627	-0.01%
2023/09/28	3.1	31.70	0	0.00	31.75	3.1	4,651	0.07%
2023/09/27	1.1	31.53	0	0.00	31.53	1.1	4,633	0.02%
2023/09/26	7	31.75	0.5	31.84	31.82	6.5	4,633	0.14%
2023/09/25	2	31.77	0	0.00	31.81	2	4,635	0.04%
2023/09/22	67.2	31.47	0	0.00	31.54	67.2	4,627	1.45%
2023/09/21	0.1	31.91	0	0.00	31.86	0.1	4,615	0.00%
2023/09/20	0.4	32.49	0	0.00	32.40	0.4	4,589	0.01%
2023/09/19	0.1	32.75	0	0.00	32.70	0.1	4,577	0.00%
2023/09/18	6.3	32.63	0	0.00	32.61	6.3	4,621	0.14%
2023/09/15	0	33.70	0	0.00	33.64	0	4,577	0.00%
2023/09/14	1	33.43	0	0.00	33.45	1	4,605	0.02%
2023/09/13	0.1	33.27	0	0.00	33.20	0.1	4,590	0.00%
2023/09/12	0.1	33.48	0	0.00	33.45	0.1	4,578	0.00%
2023/09/11	0.3	33.48	0	0.00	33.46	0.3	4,627	0.01%
2023/09/08	0.3	33.60	0	0.00	33.57	0.3	4,653	0.01%
2023/09/07	0.1	33.92	0	0.00	33.92	0.1	4,752	0.00%
2023/09/06	0	0.00	1	34.20	34.20	-1	4,786	-0.02%
2023/09/05	0.2	34.23	0	0.00	34.15	0.2	4,772	0.00%
2023/09/04	0	0.00	0.5	34.17	34.23	-0.5	4,777	-0.01%
2023/09/01	0	0.00	0.8	34.03	33.91	-0.8	4,739	-0.02%
2023/08/31	0	0.00	0.2	33.90	33.88	-0.2	4,724	0.00%
2023/08/29	0	0.00	5	32.93	32.95	-5	4,745	-0.11%
2023/08/25	40.8	32.30	0	0.00	32.15	40.8	4,838	0.84%
2023/08/24	5	34.16	5.2	34.15	34.21	-0.2	4,658	0.00%
2023/08/23	0.2	33.09	0	0.00	33.13	0.2	4,822	0.00%
2023/08/22	1	33.13	0	0.00	33.14	1	4,962	0.02%
2023/08/21	0.1	33.00	0	0.00	32.30	0.1	5,063	0.00%
2023/08/18	0.1	32.25	0	0.00	32.15	0.1	5,043	0.00%
2023/08/17	15.1	32.50	0	0.00	32.52	15.1	5,043	0.30%
2023/08/16	5.1	33.16	0	0.00	33.16	5.1	5,067	0.10%
2023/08/15	0	0.00	2.3	33.86	33.86	-2.3	5,225	-0.04%
2023/08/14	0.8	32.84	1	32.66	32.64	-0.2	5,305	0.00%
2023/08/11	1.1	33.50	3	33.51	33.48	-2	5,288	-0.04%
2023/08/10	5.5	33.68	2	33.66	33.66	3.5	5,331	0.06%
2023/08/09	0.1	34.29	0	0.00	34.29	0.1	5,277	0.00%
2023/08/07	0.2	34.37	0	0.00	34.38	0.2	5,317	0.00%
2023/08/04	3.1	34.33	0	0.00	34.34	3.1	5,284	0.06%
2023/08/01	0	0.00	0.2	35.29	35.43	-0.2	5,138	0.00%
2023/07/31	2	35.15	2	35.15	35.10	0	5,091	0.00%
2023/07/28	1	34.68	9.5	34.68	34.72	-8.5	5,042	-0.17%
2023/07/27	0	0.00	0.1	33.92	34.00	-0.1	4,694	0.00%
2023/07/26	0.1	34.00	0	0.00	33.92	0.1	4,724	0.00%
2023/07/25	0.2	33.80	3	33.74	33.73	-2.8	4,681	-0.06%
2023/07/24	1	33.69	2.3	33.70	33.80	-1.3	4,677	-0.03%
2023/07/21	0	0.00	1	33.44	33.41	-1	4,729	-0.02%
2023/07/20	0.2	34.32	0	0.00	34.34	0.2	4,687	0.01%
2023/07/19	0	0.00	1	34.51	34.52	-1	4,649	-0.02%
2023/07/18	0	0.00	2	34.41	34.37	-2	4,485	-0.04%
2023/07/17	0.2	33.76	0.5	33.81	33.82	-0.3	4,358	-0.01%
2023/07/14	5	34.07	0.2	33.97	34.02	4.8	4,361	0.11%
2023/07/13	0	0.00	9.2	33.74	33.75	-9.2	4,334	-0.21%
2023/07/12	1	33.23	0	0.00	33.25	1	4,279	0.02%
2023/07/11	0	0.00	2.3	33.35	33.32	-2.3	4,290	-0.05%
2023/07/10	0.3	32.59	0	0.00	32.53	0.3	4,205	0.01%
2023/07/07	0.1	32.59	1	32.59	32.59	-0.9	4,208	-0.02%
2023/07/06	22	32.84	0	0.00	32.72	22	4,223	0.52%
2023/07/05	0.3	33.40	0	0.00	33.39	0.3	4,211	0.01%
2023/07/04	1.1	33.38	26	33.39	33.40	-24.9	4,226	-0.59%
2023/07/03	0	0.00	42.5	33.23	33.24	-42.5	4,295	-0.99%
2023/06/30	0.1	32.73	1	32.73	32.76	-0.9	4,387	-0.02%
2023/06/29	2	32.81	5.5	32.81	32.80	-3.5	4,472	-0.08%
2023/06/28	3	32.51	3.5	32.50	32.51	-0.5	4,441	-0.01%
2023/06/27	0	0.00	1	31.74	31.75	-1	4,440	-0.02%
2023/06/26	5.6	31.82	4	31.81	31.78	1.6	4,430	0.04%
2023/06/21	0	32.77	0	0.00	32.81	0	4,449	0.00%
2023/06/20	10.3	32.81	38	32.83	32.86	-27.7	4,439	-0.62%
2023/06/19	2	32.83	2	32.84	32.83	0	4,424	0.00%
2023/06/16	14.1	32.95	1.4	32.97	33.02	12.7	4,466	0.28%
2023/06/15	0	33.30	4	33.40	33.41	-4	4,469	-0.09%
2023/06/14	7.2	32.89	10.1	32.83	32.89	-2.9	4,590	-0.06%
2023/06/13	5.1	32.58	11	32.58	32.66	-5.9	4,573	-0.13%
2023/06/12	0.1	31.56	32	31.56	31.57	-31.9	4,476	-0.71%
2023/06/09	0	0.00	10	31.31	31.31	-10	4,462	-0.22%
2023/06/08	10	31.05	0	0.00	30.96	10	4,474	0.22%
2023/06/07	0	0.00	5	31.12	31.12	-5	4,508	-0.11%
2023/06/06	10	30.72	0	0.00	30.73	10	4,561	0.22%
2023/06/05	10.5	31.13	0	0.00	31.11	10.5	4,540	0.23%
2023/06/02	0	0.00	21	31.31	31.31	-21	4,521	-0.46%
2023/06/01	20.2	30.80	3	30.80	30.81	17.2	4,494	0.38%
2023/05/31	0	0.00	4.3	31.51	31.52	-4.3	4,440	-0.10%
2023/05/30	0	0.00	7	31.61	31.55	-7	4,371	-0.16%
2023/05/29	0	0.00	23	31.67	31.65	-23	4,312	-0.53%
2023/05/26	1	29.85	11.1	29.87	29.91	-10.1	4,080	-0.25%
2023/05/25	0	28.85	18.4	29.03	29.02	-18.4	3,933	-0.47%
2023/05/23	0	0.00	1	28.75	28.67	-1	3,823	-0.03%
2023/05/22	1.5	28.50	0.2	28.58	28.50	1.3	3,797	0.03%
2023/05/19	1	28.75	20	28.76	28.74	-19	3,806	-0.50%
2023/05/18	0	0.00	20	27.97	27.98	-20	3,716	-0.54%
2023/05/17	0	0.00	2	27.42	27.42	-2	3,740	-0.05%
2023/05/16	0	0.00	5	27.30	27.26	-5	3,704	-0.13%
2023/05/15	0.5	26.67	0	0.00	26.72	0.5	3,703	0.01%
2023/05/12	1	26.66	0	0.00	26.77	1	3,776	0.03%
2023/05/10	0.6	26.76	0	0.00	26.59	0.6	3,946	0.01%
2023/05/09	0	0.00	2	26.99	26.99	-2	4,049	-0.05%
2023/05/05	1.3	26.23	0	0.00	26.26	1.3	4,415	0.03%
2023/05/04	0.1	26.49	0	0.00	26.43	0.1	4,679	0.00%
2023/05/03	1.8	26.76	0	0.00	26.69	1.8	4,720	0.04%
2023/05/02	0	0.00	8.2	27.09	27.13	-8.2	4,764	-0.17%
2023/04/28	1	26.38	0	0.00	26.45	1	4,916	0.02%
2023/04/27	1	26.24	0	0.00	26.26	1	4,904	0.02%
2023/04/26	2	26.20	0	0.00	26.25	2	4,965	0.04%
2023/04/25	0.2	26.88	0	0.00	26.76	0.2	5,006	0.00%
2023/04/24	6.3	26.89	10	26.89	26.90	-3.7	5,068	-0.07%
2023/04/21	0.1	27.17	0	0.00	27.16	0.1	5,122	0.00%
2023/04/20	0.3	27.22	1	27.18	27.19	-0.7	5,181	-0.01%
2023/04/19	0.2	27.25	0	0.00	27.24	0.2	5,279	0.00%
2023/04/18	1.1	27.23	0	0.00	27.25	1.1	5,294	0.02%
2023/04/17	1.2	27.22	0	0.00	27.26	1.2	5,347	0.02%
2023/04/13	5.7	27.17	1	27.12	27.18	4.7	5,385	0.09%
2023/04/10	1.4	27.27	0	0.00	27.28	1.4	5,465	0.03%
2023/04/07	6	27.30	0	0.00	27.30	6	5,408	0.11%
2023/04/06	3.1	27.72	0	0.00	27.41	3.1	5,399	0.06%
2023/03/31	0	0.00	6	28.37	28.31	-6	5,454	-0.11%
2023/03/30	0	0.00	4	27.85	27.85	-4	5,338	-0.07%
2023/03/28	0	0.00	1	27.29	27.26	-1	5,442	-0.02%
2023/03/27	0.2	27.73	0	0.00	27.72	0.2	5,544	0.00%
2023/03/24	2	27.89	13	27.85	27.92	-11	5,635	-0.20%
2023/03/23	0.6	27.41	0	0.00	27.45	0.6	5,585	0.01%
2023/03/22	0	0.00	1	27.65	27.65	-1	5,630	-0.02%
2023/03/21	0	0.00	5	27.54	27.58	-5	5,625	-0.09%
2023/03/20	0.3	27.44	3	27.42	27.34	-2.7	5,572	-0.05%
2023/03/17	0	0.00	22.4	27.39	27.49	-22.4	5,581	-0.40%
2023/03/16	0	0.00	1	26.61	26.61	-1	5,415	-0.02%
2023/03/15	0	0.00	2	26.66	26.64	-2	5,442	-0.04%
2023/03/14	2	26.15	0	0.00	26.06	2	5,442	0.04%
2023/03/13	0.3	26.47	1	26.46	26.54	-0.7	5,436	-0.01%
2023/03/10	0.6	26.70	0	0.00	26.51	0.6	5,428	0.01%
2023/03/09	0	0.00	9	27.04	27.05	-9	5,428	-0.17%
2023/03/08	0.1	26.46	2	26.48	26.48	-1.9	5,381	-0.04%
2023/03/07	0	0.00	2	26.77	26.77	-2	5,391	-0.04%
2023/03/06	1	26.87	1	26.88	26.90	0	5,415	0.00%
2023/03/03	0.3	26.42	1	26.43	26.44	-0.7	5,391	-0.01%
2023/03/02	1	26.17	2	26.17	26.16	-1	5,395	-0.02%
2023/03/01	0.3	26.31	0	0.00	26.34	0.3	5,425	0.01%
2023/02/24	0	0.00	4	26.36	26.39	-4	5,431	-0.07%
2023/02/23	0	0.00	10	26.22	26.26	-10	5,420	-0.18%
2023/02/22	1	25.82	11	25.85	25.88	-10	5,444	-0.18%
2023/02/17	0	26.85	0	0.00	26.81	0	5,697	0.00%
2023/02/16	2	27.56	4	27.58	27.53	-2	5,727	-0.03%
2023/02/15	0.1	27.00	3.2	27.05	27.01	-3.1	5,848	-0.05%
2023/02/14	0	0.00	2	26.67	26.67	-2	5,739	-0.03%
2023/02/13	2.4	26.21	2	26.15	26.23	0.4	5,821	0.01%
2023/02/10	0.2	26.66	0	0.00	26.57	0.2	5,813	0.00%
2023/02/09	0.1	26.77	0	0.00	26.78	0.1	5,775	0.00%
2023/02/08	0	0.00	5	27.08	27.13	-5	5,750	-0.09%
2023/02/07	0	0.00	2	26.48	26.52	-2	5,579	-0.04%
2023/02/06	0	26.53	5	26.55	26.48	-5	5,460	-0.09%
2023/02/03	0.6	26.51	4	26.59	26.61	-3.4	5,390	-0.06%
2023/02/02	0	0.00	6	26.33	26.33	-6	5,101	-0.12%
2023/02/01	0	0.00	3	25.29	25.33	-3	4,829	-0.06%
2023/01/31	11	25.01	0	0.00	24.88	11	4,842	0.23%
2023/01/30	0	0.00	21	25.57	25.54	-21	4,831	-0.43%
2023/01/17	0	0.00	7	24.58	24.60	-7	4,674	-0.15%
2023/01/16	0	24.63	18	24.66	24.66	-18	4,741	-0.38%
2023/01/13	2	24.58	3	24.53	24.51	-1	4,696	-0.02%
2023/01/12	0	0.00	15	24.30	24.35	-15	4,619	-0.32%
2023/01/11	0	0.00	1	24.05	24.04	-1	4,579	-0.02%
2023/01/10	0.1	23.75	39	23.74	23.74	-38.9	4,569	-0.85%
2023/01/09	0	0.00	6	23.47	23.54	-6	4,566	-0.13%
2023/01/06	7	22.73	0	0.00	22.74	7	4,506	0.16%
2023/01/05	0	22.93	1	22.90	22.96	-1	4,537	-0.02%
2023/01/04	1	22.46	0	0.00	22.49	1	4,597	0.02%
2023/01/03	0.2	22.65	0	0.00	22.71	0.2	4,751	0.00%
2022/12/28	13	22.36	0	0.00	22.37	13	4,861	0.27%
2022/12/26	7	22.82	3	22.81	22.82	4	4,943	0.08%
2022/12/23	14.2	22.75	0	0.00	22.80	14.2	5,015	0.28%
2022/12/22	0	0.00	5	23.60	23.60	-5	4,895	-0.10%
2022/12/20	18.1	23.27	2	23.08	23.07	16.1	5,020	0.32%
2022/12/19	13	23.75	1	23.80	23.77	12	4,911	0.24%
2022/12/16	15	23.93	0	0.00	23.90	15	4,904	0.31%
2022/12/15	1.6	24.80	0	0.00	24.78	1.6	4,917	0.03%
2022/12/14	0	0.00	21	25.13	25.17	-21	4,924	-0.43%
2022/12/13	1	24.79	3	24.78	24.79	-2	4,905	-0.04%
2022/12/12	0.7	24.35	0	0.00	24.31	0.7	4,933	0.01%
2022/12/09	0	0.00	4	24.59	24.59	-4	4,989	-0.08%
2022/12/08	3	23.88	1	23.87	23.88	2	4,960	0.04%
2022/12/07	9.3	24.02	0	0.00	24.03	9.3	5,076	0.18%
2022/12/06	6	24.41	0.2	24.42	24.41	5.8	5,087	0.11%
2022/12/05	6.7	24.69	0	0.00	24.68	6.7	5,188	0.13%
2022/12/02	0.1	24.91	0	0.00	24.86	0.1	5,190	0.00%
2022/12/01	0	0.00	14	25.26	25.28	-14	5,230	-0.27%
2022/11/30	14	24.14	0	0.00	24.17	14	5,185	0.27%
2022/11/29	2.2	24.22	0	0.00	24.36	2.2	5,195	0.04%
2022/11/25	0.6	25.16	0	0.00	25.15	0.6	5,400	0.01%
2022/11/23	2	24.95	1	24.94	24.95	1	5,575	0.02%
2022/11/21	0	0.00	4	24.66	24.63	-4	5,716	-0.07%
2022/11/17	2.3	24.58	9	24.56	24.57	-6.7	5,670	-0.12%
2022/11/16	0.1	25.28	8	25.31	25.40	-7.9	5,666	-0.14%
2022/11/15	1.1	24.85	11	24.78	24.89	-9.9	5,528	-0.18%
2022/11/14	0	0.00	35	24.71	24.61	-35	5,465	-0.64%
2022/11/11	10	24.31	22.2	24.42	24.31	-12.2	5,389	-0.23%
2022/11/10	12	22.61	0	0.00	22.59	12	5,183	0.23%
2022/11/09	3	23.20	16	23.24	23.22	-13	5,188	-0.25%
2022/11/08	2	22.79	19	22.87	22.73	-17	5,153	-0.33%
2022/11/07	0	22.25	0	0.00	22.33	0	5,104	0.00%
2022/11/04	0	0.00	0	21.77	21.84	0	5,114	0.00%
2022/11/03	2.3	21.87	0	0.00	21.86	2.3	5,185	0.04%
2022/11/01	1	22.48	0	0.00	22.56	1	5,203	0.02%
2022/10/31	0	0.00	21	22.68	22.73	-21	5,268	-0.40%
2022/10/27	0	0.00	6	22.40	22.44	-6	5,336	-0.11%
2022/10/26	5	22.10	0	22.14	22.14	5	5,396	0.09%
2022/10/25	0	22.10	5	22.09	22.05	-5	5,442	-0.09%
2022/10/24	0	21.92	5	21.98	21.95	-5	5,533	-0.09%
2022/10/21	1	20.95	0	0.00	20.95	1	5,564	0.02%
2022/10/20	0	20.75	0	0.00	20.89	0	5,653	0.00%
2022/10/18	0	20.80	0	0.00	21.11	0	5,630	0.00%
2022/10/17	3.7	20.30	0	0.00	20.42	3.7	5,725	0.06%
2022/10/14	1	21.16	5	21.10	21.16	-4	5,813	-0.07%
2022/10/13	2.6	20.44	14	20.43	20.41	-11.4	6,003	-0.19%
2022/10/12	12.1	20.67	0	0.00	20.76	12.1	5,964	0.20%
2022/10/11	21	21.24	0	0.00	21.06	21	5,934	0.35%
2022/10/07	1	22.82	0	0.00	22.80	1	5,822	0.02%
2022/10/06	11	23.20	31	23.23	23.27	-20	5,810	-0.34%
2022/10/05	0	22.92	4.2	22.86	22.82	-4.2	5,712	-0.07%
2022/10/04	1	22.48	37	22.37	22.48	-36	5,684	-0.63%
2022/10/03	8.3	21.32	0	0.00	21.32	8.3	5,610	0.15%
2022/09/30	14	21.72	21	21.70	21.79	-7	5,635	-0.12%
2022/09/29	26	22.46	3	22.45	22.46	23	5,620	0.41%
2022/09/28	2.1	22.04	3	22.02	22.03	-0.9	5,624	-0.02%
2022/09/27	22	22.25	0	0.00	22.26	22	5,571	0.39%
2022/09/26	6	22.27	0	0.00	22.22	6	5,615	0.11%
2022/09/23	15	22.62	0	0.00	22.56	15	5,636	0.27%
2022/09/22	12	22.92	0	0.00	22.99	12	5,594	0.21%
2022/09/21	0	0.00	0	23.39	23.35	0	5,499	0.00%
2022/09/20	1	23.69	0	0.00	23.70	1	5,496	0.02%
2022/09/19	0	23.39	0	0.00	23.35	0	5,551	0.00%
2022/09/16	16.2	23.06	0	0.00	23.10	16.2	5,550	0.29%
2022/09/15	4.2	23.51	0	0.00	23.51	4.2	5,535	0.08%
2022/09/14	20.4	23.36	0	0.00	23.38	20.4	5,627	0.36%
2022/09/13	2.3	24.52	0	0.00	24.51	2.3	5,567	0.04%
2022/09/12	2	24.39	0	0.00	24.41	2	5,589	0.04%
2022/09/08	1	23.55	0	0.00	23.55	1	5,680	0.02%
2022/09/07	4.4	23.05	0	0.00	23.11	4.4	5,739	0.08%
2022/09/06	4	23.48	0	0.00	23.47	4	5,867	0.07%
2022/09/05	2.3	23.37	0	0.00	23.33	2.3	6,072	0.04%
2022/09/02	3	23.46	0	0.00	23.48	3	6,318	0.05%
2022/09/01	23.2	23.43	2	23.43	23.42	21.2	6,325	0.33%
2022/08/31	8	24.27	0	0.00	24.35	8	6,158	0.13%
2022/08/30	0.2	24.50	0	0.00	24.52	0.2	6,060	0.00%
2022/08/29	28.2	24.37	1	24.52	24.51	27.2	6,005	0.45%
2022/08/26	0	0.00	3	26.04	25.97	-3	5,882	-0.05%
2022/08/25	1	25.27	0	0.00	25.28	1	5,858	0.02%
2022/08/23	5	25.04	0	0.00	25.03	5	5,918	0.08%
2022/08/22	2.3	25.81	0.5	25.75	25.72	1.9	6,062	0.03%
2022/08/19	0	0.00	1	26.52	26.45	-1	6,193	-0.02%
2022/08/18	2	25.96	0	0.00	26.00	2	6,235	0.03%
2022/08/17	0.1	26.55	0	0.00	26.56	0.1	6,276	0.00%
2022/08/16	0.5	26.74	0	0.00	26.75	0.5	6,374	0.01%
2022/08/15	0.2	26.62	3	26.66	26.65	-2.8	6,393	-0.04%
2022/08/12	0.5	26.07	1.5	26.03	26.05	-1	6,367	-0.02%
2022/08/11	0.5	26.11	1	26.03	26.13	-0.5	6,484	-0.01%
2022/08/10	5.6	25.11	0	0.00	25.07	5.6	6,584	0.09%
2022/08/05	0.2	26.82	8	26.85	26.86	-7.8	6,648	-0.12%
2022/08/04	3	26.47	7	26.49	26.46	-4	6,731	-0.06%
2022/08/03	1	25.72	0	0.00	25.74	1	6,651	0.02%
2022/08/02	0	0.00	4.6	25.84	25.82	-4.6	6,769	-0.07%
2022/07/29	3	25.47	3	25.54	25.48	0	6,720	0.00%
2022/07/28	1	25.06	50.2	25.09	25.08	-49.2	6,683	-0.74%
2022/07/27	0	24.44	0	0.00	24.46	0	6,625	0.00%
2022/07/26	0	0.00	14	24.44	24.43	-14	6,608	-0.21%
2022/07/25	0.5	24.65	0	0.00	24.63	0.5	6,702	0.01%
2022/07/22	0	0.00	5	25.06	25.05	-5	6,714	-0.07%
2022/07/21	0	0.00	17	24.80	24.87	-17	6,768	-0.25%
2022/07/20	0	0.00	12	24.37	24.34	-12	6,658	-0.18%
2022/07/19	0	0.00	10	23.35	23.35	-10	6,578	-0.15%
2022/07/18	1	23.57	11	23.47	23.57	-10	6,644	-0.15%
2022/07/15	1	22.93	12	22.89	22.95	-11	6,609	-0.17%
2022/07/14	10.1	22.37	0	0.00	22.34	10.1	6,669	0.15%
2022/07/12	0	0.00	6	22.02	22.01	-6	6,842	-0.09%
2022/07/08	1	22.40	1	22.41	22.40	0	7,035	0.00%
2022/07/07	1	21.60	1	21.55	21.89	0	7,187	0.00%
2022/07/06	0	21.48	3	21.49	21.40	-3	7,309	-0.04%
2022/07/05	1.2	21.43	0	0.00	21.47	1.2	7,490	0.02%
2022/07/04	6	21.18	100	21.16	21.19	-94	7,532	-1.25%
2022/07/01	0.2	21.92	16	21.86	21.81	-15.8	7,710	-0.20%
2022/06/30	6.1	22.28	8	22.28	22.23	-1.9	7,923	-0.02%
2022/06/29	2.1	22.88	0	0.00	22.93	2.1	7,942	0.03%
2022/06/28	10	23.37	0	0.00	23.36	10	8,041	0.12%
2022/06/27	3	23.48	0	0.00	23.46	3	8,176	0.04%
2022/06/24	8	22.69	0	0.00	22.76	8	8,166	0.10%
2022/06/23	3	22.59	1	22.66	22.62	2	8,257	0.02%
2022/06/22	3	22.74	2	22.60	22.60	1	8,539	0.01%
2022/06/21	0.1	22.63	7	22.64	22.75	-6.9	8,482	-0.08%
2022/06/20	0.4	22.55	4	22.50	22.37	-3.6	8,474	-0.04%
2022/06/17	9.2	22.48	5	22.49	22.57	4.2	8,455	0.05%
2022/06/16	5	23.69	0	0.00	23.59	5	8,398	0.06%
2022/06/15	17.2	23.45	6	23.42	23.40	11.2	8,370	0.13%
2022/06/14	52.1	23.52	7	23.50	23.66	45.1	8,396	0.54%
2022/06/13	55.3	24.12	0	0.00	24.15	55.3	8,307	0.67%
2022/06/10	2.5	25.33	0	0.00	25.45	2.5	8,176	0.03%
2022/06/08	1.5	26.34	4	26.38	26.27	-2.5	8,246	-0.03%
2022/06/07	2	26.00	0	0.00	25.93	2	8,345	0.02%
2022/06/06	0.2	26.15	3	26.30	26.27	-2.9	8,449	-0.03%
2022/06/02	2.4	25.89	0	0.00	25.93	2.4	8,628	0.03%
2022/06/01	2	26.19	0	0.00	26.19	2	8,899	0.02%
2022/05/30	4	26.45	31	26.50	26.52	-27	9,207	-0.29%
2022/05/27	0.5	25.38	0	0.00	25.40	0.5	9,186	0.01%
2022/05/26	2.3	24.48	7	24.42	24.43	-4.7	9,207	-0.05%
2022/05/25	1	24.52	0	0.00	24.63	1	9,375	0.01%
2022/05/24	6.2	24.69	0	0.00	24.64	6.2	9,759	0.06%
2022/05/20	2	25.15	0	0.00	25.23	2	10,033	0.02%
2022/05/19	1.4	24.97	127	24.92	25.12	-125.6	10,173	-1.23%	大賣/鉅額交易
2022/05/18	0.4	26.15	103	26.23	26.15	-102.7	10,176	-1.01%	大賣/鉅額交易
2022/05/17	2	25.45	55	25.40	25.45	-53	10,140	-0.52%
2022/05/16	5.2	25.45	9	25.71	25.43	-3.8	10,261	-0.04%
2022/05/13	1	24.76	1	24.84	24.90	0	10,278	0.00%
2022/05/12	3.1	24.58	3	24.56	24.39	0.1	10,472	0.00%
2022/05/10	8	24.69	17	24.54	24.93	-9	10,653	-0.08%
2022/05/09	0.2	25.50	0	0.00	25.46	0.2	10,620	0.00%
2022/05/06	2.4	25.85	5	25.83	25.90	-2.6	10,633	-0.02%
2022/05/05	11	26.92	5.5	26.91	26.93	5.5	10,656	0.05%
2022/05/04	6	26.23	8	26.22	26.27	-2	10,831	-0.02%
2022/05/03	8.2	25.99	2.1	26.03	26.04	6.1	11,071	0.05%
2022/04/29	1.1	25.87	4	25.88	25.90	-2.9	11,249	-0.03%
2022/04/28	2	25.12	10.2	25.17	25.24	-8.2	11,499	-0.07%
2022/04/27	15.7	24.82	0	0.00	24.94	15.7	11,701	0.13%
2022/04/26	1	25.85	5	25.85	25.85	-4	11,842	-0.03%
2022/04/25	14.7	25.35	16	25.30	25.42	-1.3	12,374	-0.01%
2022/04/22	2.4	25.94	0	0.00	26.02	2.4	12,678	0.02%
2022/04/20	0	0.00	20	26.52	26.61	-20	13,140	-0.15%
2022/04/19	4.1	26.21	1	26.21	26.29	3.1	13,140	0.02%
2022/04/18	6.2	25.46	1	25.46	25.52	5.2	13,339	0.04%
2022/04/15	10.8	25.77	0	0.00	25.79	10.8	13,338	0.08%
2022/04/14	2.6	26.31	5	26.42	26.42	-2.4	13,283	-0.02%
2022/04/13	8	26.00	2	26.00	26.04	6	13,334	0.04%
2022/04/12	33.1	25.80	0	0.00	25.86	33.1	13,185	0.25%
2022/04/11	22.6	26.18	3	26.15	26.14	19.6	13,045	0.15%
2022/04/08	12	26.82	12	26.82	26.88	0	12,817	0.00%
2022/04/07	18.5	26.72	0	0.00	26.70	18.5	12,725	0.15%
2022/04/06	21.4	27.44	2	27.40	27.47	19.4	12,442	0.16%
2022/04/01	15.2	28.76	0	0.00	28.77	15.2	12,151	0.13%
2022/03/31	8.3	29.31	3	29.26	29.33	5.3	12,025	0.04%
2022/03/30	11	30.02	38	30.02	29.95	-27	11,894	-0.23%
2022/03/29	4	29.47	4	29.46	29.49	0	11,720	0.00%
2022/03/28	0.2	29.18	0	0.00	29.18	0.2	11,624	0.00%
2022/03/25	8	29.13	43.7	29.14	29.19	-35.7	11,495	-0.31%
2022/03/24	2.1	27.95	0	0.00	28.05	2.1	11,172	0.02%
2022/03/23	4	28.44	2	28.42	28.44	2	11,147	0.02%
2022/03/22	0	0.00	1	28.13	28.11	-1	11,065	-0.01%
2022/03/21	5.4	28.06	43	28.06	28.03	-37.6	10,985	-0.34%
2022/03/18	5	27.29	0	0.00	27.39	5	10,813	0.05%
2022/03/17	4	27.55	6	27.51	27.54	-2	10,727	-0.02%
2022/03/16	1.1	26.27	3	26.27	26.45	-2	10,495	-0.02%
2022/03/15	8.3	25.45	0	25.49	25.49	8.3	10,331	0.08%
2022/03/14	13.1	26.06	0	0.00	26.18	13.1	10,184	0.13%
2022/03/11	4	26.33	0	0.00	26.27	4	10,068	0.04%
2022/03/10	21.4	26.89	2	26.89	26.79	19.4	9,995	0.19%
2022/03/09	7	26.13	2	26.08	26.20	5	9,859	0.05%
2022/03/08	25.1	25.49	13.5	25.54	25.38	11.6	9,736	0.12%
2022/03/07	25.7	26.19	0	0.00	26.28	25.7	9,522	0.27%
2022/03/04	24.2	26.97	0	0.00	27.06	24.2	9,231	0.26%
2022/03/03	3	27.69	15	27.66	27.68	-12	8,982	-0.13%
2022/03/02	47.3	27.03	0	0.00	27.14	47.3	8,834	0.54%
2022/03/01	4.7	27.80	2	27.82	27.83	2.7	8,625	0.03%
2022/02/25	0.2	27.32	9	27.28	27.29	-8.8	8,430	-0.10%
2022/02/24	29.4	26.43	4	26.16	26.17	25.4	8,204	0.31%
2022/02/23	2.1	27.38	0	0.00	27.38	2.1	7,741	0.03%
2022/02/22	26.3	27.01	38	27.01	26.95	-11.7	7,616	-0.15%
2022/02/21	5.5	27.45	0	0.00	27.58	5.5	7,299	0.08%
2022/02/18	11.5	27.92	3	27.99	28.04	8.5	7,099	0.12%
2022/02/17	2.1	28.61	6	28.54	28.46	-3.9	6,972	-0.06%
2022/02/16	4	28.55	4	28.53	28.59	0	6,850	0.00%
2022/02/15	23.1	27.36	0	0.00	27.37	23.1	6,708	0.34%
2022/02/14	38.7	27.37	10	27.38	27.40	28.7	6,549	0.44%
2022/02/11	41.4	28.59	1	28.55	28.45	40.4	6,284	0.64%
2022/02/10	9	29.33	10.5	29.35	29.38	-1.5	6,000	-0.02%
2022/02/09	19	28.54	1.7	28.52	28.67	17.4	5,874	0.30%
2022/02/08	18.6	27.99	0	0.00	27.98	18.6	5,766	0.32%
2022/02/07	18.1	27.85	8	27.93	28.02	10.1	5,679	0.18%
2022/01/26	33.6	27.15	1	27.01	27.36	32.6	5,532	0.59%
2022/01/25	45.5	27.69	15	27.64	27.51	30.5	5,228	0.58%
2022/01/24	17.1	27.82	4	27.76	27.94	13.1	4,885	0.27%
2022/01/21	64.2	28.05	0.3	28.08	28.03	63.8	4,604	1.39%
2022/01/20	86	29.07	0	0.00	29.18	86	4,220	2.04%
2022/01/19	113.3	29.95	10	29.92	29.91	103.3	3,963	2.61%	大買/鉅額交易
2022/01/18	87.2	31.45	5	31.32	31.02	82.2	3,596	2.29%
2022/01/17	35.5	34.43	23.1	34.45	34.61	12.5	3,006	0.41%
2022/01/14	29.9	33.53	5	33.48	33.70	24.9	2,525	0.99%
2022/01/13	20	34.16	0	0.00	34.14	20	2,111	0.95%
2022/01/12	8	34.04	6	34.05	34.06	2	1,884	0.11%
2022/01/11	29.1	33.49	0	0.00	33.50	29.1	1,728	1.68%
2022/01/10	24.6	33.50	0	0.00	33.71	24.6	1,435	1.72%
2022/01/07	5	34.41	2	34.38	34.37	3	1,298	0.23%
2022/01/06	49.6	34.15	3	34.06	34.00	46.6	1,192	3.91%
2022/01/05	3.4	35.05	0	0.00	35.00	3.4	1,036	0.33%
2022/01/04	5	35.27	2	35.34	35.33	3	936	0.32%
2022/01/03	3	34.85	0	0.00	34.84	3	871	0.34%
2021/12/29	12	35.03	0	0.00	35.05	12	844	1.42%
2021/12/28	0	0.00	1	35.29	35.28	-1	847	-0.12%
2021/12/27	0.1	34.80	0	0.00	34.58	0.1	824	0.01%
2021/12/24	0	0.00	3	34.45	34.50	-3	835	-0.36%
2021/12/23	0	0.00	1	34.17	34.17	-1	844	-0.12%
2021/12/20	13.2	32.93	0	0.00	32.86	13.2	803	1.64%
2021/12/17	43	33.33	0	0.00	33.29	43	786	5.47%
2021/12/16	0	0.00	1	34.70	34.72	-1	745	-0.13%
2021/12/15	5.4	33.56	0	0.00	33.56	5.4	742	0.73%
2021/12/14	5	33.74	0	0.00	33.71	5	751	0.67%
2021/12/10	1.1	34.31	0	0.00	34.26	1.1	751	0.15%
2021/12/09	3	34.86	0	0.00	34.74	3	755	0.40%
2021/12/08	0	0.00	3	35.06	35.09	-3	767	-0.39%
2021/12/07	5	33.52	0	0.00	33.66	5	746	0.67%
2021/12/06	0.2	33.71	0	0.00	33.52	0.2	752	0.03%
2021/12/03	2	33.59	0	0.00	33.70	2	742	0.27%
2021/12/01	6	34.24	0	0.00	34.24	6	707	0.85%
2021/11/29	7	33.64	0	0.00	33.58	7	699	1.00%
2021/11/26	2.1	33.89	0	0.00	33.89	2.1	678	0.31%
2021/11/25	0	34.50	0	0.00	34.18	0	686	0.00%
2021/11/24	2	33.81	2	33.81	33.83	0	691	0.00%
2021/11/23	2	33.96	0	0.00	33.91	2	690	0.29%
2021/11/19	5	34.48	0	0.00	34.49	5	680	0.73%
2021/11/18	5	34.00	0	0.00	34.01	5	682	0.73%
2021/11/17	0	0.00	1	34.12	34.15	-1	667	-0.15%
2021/11/15	0.1	33.59	1	33.54	33.51	-0.9	665	-0.13%
2021/11/09	0	0.00	1	33.45	33.47	-1	643	-0.16%
2021/11/05	0	33.00	4	32.78	32.85	-4	624	-0.64%
2021/11/04	0	0.00	1	31.75	31.80	-1	619	-0.16%
2021/11/03	0	0.00	2	31.33	31.29	-2	622	-0.32%
2021/11/02	0	0.00	3	30.79	30.80	-3	621	-0.48%
2021/10/28	0	0.00	4.9	29.75	29.79	-4.9	630	-0.78%
2021/10/25	0	31.44	0	0.00	29.75	0	696	0.00%
2021/10/20	0	0.00	30	29.78	29.78	-30	710	-4.22%
2021/10/18	0	0.00	1	29.38	29.35	-1	737	-0.14%
2021/10/15	0	29.33	0	0.00	29.45	0	749	0.00%
2021/10/12	0	0.00	10	28.66	28.74	-10	774	-1.29%
2021/10/08	10	29.13	0	0.00	29.12	10	777	1.29%
2021/10/06	1	28.54	0	0.00	28.51	1	772	0.13%
2021/10/05	2.1	28.27	0	0.00	28.34	2.1	776	0.27%
2021/10/01	30	28.72	0	0.00	28.72	30	783	3.83%
2021/09/30	2	29.01	0	0.00	29.15	2	786	0.25%
2021/09/29	2	29.28	0	0.00	29.28	2	774	0.26%
2021/09/27	0.1	30.46	0	0.00	30.37	0.1	775	0.01%
2021/09/22	0.3	29.64	3	29.49	29.57	-2.7	809	-0.33%
2021/09/17	0.1	30.30	1	30.38	30.43	-0.9	809	-0.11%
2021/09/16	0	0.00	1	30.27	30.28	-1	814	-0.12%
2021/09/15	0.3	30.39	0	0.00	30.18	0.3	807	0.04%
2021/09/14	0	0.00	0.3	30.00	30.22	-0.3	814	-0.03%
2021/09/13	0	0.00	15.1	29.96	29.88	-15.1	812	-1.86%
2021/09/06	0.3	30.24	0	0.00	29.99	0.3	876	0.03%
2021/09/01	0	0.00	40	30.08	30.08	-40	897	-4.46%
2021/08/30	0	0.00	2	30.23	30.23	-2	913	-0.22%
2021/08/25	0.2	29.85	3	29.55	29.57	-2.8	976	-0.29%
2021/08/23	0	28.93	0	0.00	28.99	0	992	0.00%
2021/08/20	1	28.66	0	0.00	28.60	1	1,021	0.10%
2021/08/18	1	28.73	4	28.71	28.86	-3	1,070	-0.28%
2021/08/17	11	29.19	0	0.00	29.16	11	1,093	1.01%
2021/08/16	30.3	29.30	0	0.00	29.36	30.3	1,097	2.76%
2021/08/11	0.1	29.64	0.2	29.60	29.54	-0.2	1,170	-0.01%
2021/08/10	0.2	29.89	0	0.00	29.85	0.2	1,196	0.02%
2021/08/09	0	0.00	2.1	29.89	29.86	-2.1	1,207	-0.18%
2021/08/05	0.2	30.13	1	30.15	30.13	-0.8	1,271	-0.06%
2021/08/04	0	0.00	7	29.90	29.90	-7	1,324	-0.53%
2021/08/02	0	0.00	43	29.70	29.76	-43	1,390	-3.09%
2021/07/30	0	0.00	2	29.08	29.07	-2	1,393	-0.14%
2021/07/26	0.2	29.08	0	0.00	29.05	0.2	1,482	0.02%
2021/07/21	1	28.31	0	0.00	28.31	1	1,519	0.07%
2021/07/20	20.9	28.11	2	28.09	28.11	18.9	1,525	1.24%
2021/07/19	22.1	28.01	8	27.92	28.00	14.1	1,540	0.92%
2021/07/16	1	28.45	0	0.00	28.54	1	1,540	0.06%
2021/07/15	0.3	29.19	0	0.00	29.15	0.3	1,551	0.02%
2021/07/12	0.3	28.88	0	0.00	29.02	0.3	1,606	0.02%
2021/07/07	0	0.00	1	29.28	29.29	-1	1,602	-0.06%
2021/07/06	0.3	29.22	0	0.00	29.23	0.3	1,595	0.02%
2021/07/05	0.4	29.29	0	0.00	29.20	0.4	1,609	0.02%
2021/06/30	0	0.00	1	29.52	29.52	-1	1,652	-0.06%
2021/06/29	0	0.00	2	29.19	29.17	-2	1,676	-0.12%
2021/06/25	0.3	28.65	0	0.00	28.68	0.3	1,655	0.02%
2021/06/22	1	28.05	0	0.00	28.02	1	1,702	0.06%
2021/06/21	1.1	28.41	0	0.00	27.83	1.1	1,710	0.06%
2021/06/15	0.2	28.21	42	28.37	28.40	-41.8	1,762	-2.37%
2021/06/10	20.2	27.78	28	27.71	27.72	-7.8	1,789	-0.44%
2021/06/08	1	27.97	12	28.00	27.96	-11	1,830	-0.60%
2021/06/07	0.2	27.78	0	0.00	27.97	0.2	1,850	0.01%
2021/06/04	0.6	27.50	0	0.00	27.51	0.6	1,877	0.03%
2021/06/02	0.1	27.67	0	0.00	27.60	0.1	1,934	0.00%
2021/05/31	0	0.00	10	27.78	27.72	-10	2,046	-0.49%
2021/05/28	0.1	27.63	40	27.56	27.64	-39.9	2,057	-1.94%
2021/05/26	0	0.00	35	27.53	27.53	-35	2,125	-1.65%
2021/05/25	5.2	27.42	27	27.47	27.50	-21.8	2,128	-1.02%
2021/05/24	0.1	27.00	0.5	26.95	26.90	-0.4	2,132	-0.02%
2021/05/20	0.3	26.37	0	0.00	26.33	0.3	2,158	0.01%
2021/05/19	0.6	26.11	0	0.00	25.75	0.6	2,146	0.03%
2021/05/17	1	26.25	0	0.00	26.31	1	2,156	0.05%
2021/05/14	3.1	25.68	0	0.00	25.75	3.1	2,144	0.14%
2021/05/13	4	25.28	0	0.00	25.29	4	2,156	0.19%
2021/05/12	0	0.00	10	26.22	26.12	-10	2,115	-0.47%
2021/05/11	7.3	26.11	0	0.00	26.11	7.3	2,071	0.35%
2021/05/10	0.1	27.39	0	0.00	27.25	0.1	2,029	0.01%
2021/05/07	14.1	27.25	0	0.00	27.26	14.1	2,048	0.69%
2021/05/05	5.2	26.83	0	0.00	26.84	5.2	2,061	0.25%
2021/05/04	4.4	27.12	0	0.00	27.16	4.4	2,025	0.22%
2021/05/03	2	27.60	0	0.00	27.58	2	1,991	0.10%
2021/04/28	2	28.46	0	0.00	28.48	2	1,956	0.10%
2021/04/27	1	28.59	12	28.59	28.70	-11	1,950	-0.56%
2021/04/26	2.1	28.31	0	0.00	28.29	2.1	1,933	0.11%
2021/04/23	1	27.95	0	0.00	28.00	1	1,933	0.05%
2021/04/22	2	28.37	25	28.28	28.35	-23	1,964	-1.17%
2021/04/21	31	27.72	0	0.00	27.72	31	1,960	1.58%
2021/04/20	3.8	28.26	3	28.21	28.22	0.8	1,937	0.04%
2021/04/19	5	28.95	0	0.00	28.88	5	1,925	0.26%
2021/04/15	2.1	28.83	0	0.00	28.87	2.1	1,943	0.11%
2021/04/06	0.1	29.50	4	29.47	29.42	-3.9	1,951	-0.20%
2021/03/29	0	0.00	2	27.59	27.41	-2	1,874	-0.11%
2021/03/25	1	26.56	0	0.00	26.69	1	1,833	0.06%
2021/03/24	0	0.00	1	27.13	27.14	-1	1,822	-0.05%
2021/03/23	1	27.40	0	0.00	27.35	1	1,814	0.06%
2021/03/22	0	26.90	0	0.00	26.97	0	1,793	0.00%
2021/03/19	2	26.77	0	0.00	26.70	2	1,781	0.11%
2021/03/18	0	0.00	2	27.64	27.58	-2	1,750	-0.11%
2021/03/15	0	26.70	0	0.00	26.35	0	1,714	0.00%
2021/03/12	3	26.42	0	0.00	26.48	3	1,710	0.18%
2021/03/10	6.1	25.89	0	0.00	25.95	6.1	1,665	0.36%
2021/03/09	0	0.00	3	24.83	25.08	-3	1,641	-0.18%
2021/03/08	2.1	25.45	3	25.49	25.44	-1	1,600	-0.06%
2021/03/05	13	24.80	0	0.00	25.04	13	1,560	0.83%
2021/03/04	11.1	26.18	0	0.00	26.20	11.1	1,473	0.75%
2021/03/03	2	27.12	0	0.00	27.18	2	1,424	0.14%
2021/02/26	8.6	26.45	1	26.48	26.45	7.6	1,360	0.55%
2021/02/25	1	27.81	1	27.80	27.77	0	1,283	0.00%
2021/02/24	8	27.28	7	27.17	27.01	1	1,269	0.08%
2021/02/23	8	27.50	0	0.00	27.53	8	1,233	0.65%
2021/02/22	3	28.12	0	0.00	28.16	3	1,195	0.25%
2021/02/19	1	27.65	0	0.00	27.68	1	1,182	0.08%
2021/02/17	0	0.00	1	28.31	28.38	-1	1,162	-0.09%
2021/02/05	2	26.48	6	26.50	26.50	-4	1,128	-0.35%
2021/02/04	1	26.18	0	0.00	26.17	1	1,139	0.09%
2021/02/02	0	0.00	0.5	26.57	26.56	-0.5	1,138	-0.04%
2021/01/28	12.1	25.59	0	0.00	25.58	12.1	1,141	1.06%
2021/01/27	5	26.81	0	0.00	26.80	5	1,141	0.44%
2021/01/26	2	27.10	0	0.00	26.99	2	1,136	0.18%
2021/01/25	3	27.18	1	27.22	27.24	2	1,127	0.18%
2021/01/22	9	27.52	0	0.00	27.45	9	1,133	0.79%
2021/01/21	2	27.35	0	0.00	27.49	2	1,137	0.18%
2021/01/20	2	27.19	0	0.00	27.20	2	1,152	0.17%
2021/01/19	2	26.57	0	0.00	26.60	2	1,147	0.17%
2021/01/18	3	26.45	0	0.00	26.55	3	1,142	0.26%
2021/01/15	2	27.13	0	0.00	26.90	2	1,142	0.18%
2021/01/13	3	26.61	0	0.00	26.60	3	1,116	0.27%
2021/01/11	0.5	26.15	0	0.00	26.14	0.5	1,092	0.05%
2021/01/08	0	0.00	2	26.10	26.25	-2	1,088	-0.18%
2021/01/07	2	25.19	10	25.20	25.21	-8	1,066	-0.75%
2021/01/05	10	25.00	0	0.00	24.96	10	1,053	0.95%
2021/01/04	1	25.13	1	25.12	25.11	0	1,049	0.00%
2020/12/31	4	25.00	0	0.00	24.98	4	1,053	0.38%
2020/12/30	1	24.73	0	0.00	24.75	1	1,055	0.09%
2020/12/29	1	24.78	0	0.00	24.79	1	1,068	0.09%
2020/12/28	1	24.85	0	0.00	24.85	1	1,066	0.09%
2020/12/25	2	24.65	0	0.00	24.67	2	1,080	0.19%
2020/12/24	3	24.50	0	0.00	24.54	3	1,085	0.28%
2020/12/23	4	24.63	0	0.00	24.63	4	1,079	0.37%
2020/12/22	6	24.71	0	0.00	24.64	6	1,083	0.55%
2020/12/17	2	24.94	2	24.95	24.96	0	1,102	0.00%
2020/12/14	4	24.38	0	0.00	24.39	4	1,127	0.35%
2020/12/10	1	24.72	0	0.00	24.70	1	1,122	0.09%
2020/12/07	3	25.13	1	25.12	25.10	2	1,110	0.18%
2020/12/04	1	24.60	0	0.00	24.62	1	1,133	0.09%
2020/12/03	2.2	24.70	0	0.00	24.72	2.2	1,121	0.20%
2020/12/02	0	0.00	1	24.60	24.60	-1	1,131	-0.09%
2020/12/01	0	0.00	1	24.34	24.35	-1	1,171	-0.09%
2020/11/11	1	22.04	0	0.00	22.22	1	1,160	0.09%
2020/11/10	2	22.91	0	0.00	22.60	2	1,138	0.18%
2020/11/09	0	0.00	1	23.40	23.52	-1	1,130	-0.09%
2020/11/06	1	22.37	0	0.00	22.40	1	1,107	0.09%
2020/11/04	4	21.22	0	0.00	21.38	4	1,062	0.38%
2020/10/29	1	20.50	0	0.00	20.55	1	1,009	0.10%
2020/10/26	1	21.46	0	0.00	21.45	1	1,004	0.10%
2020/10/13	0	0.00	1	22.14	22.14	-1	1,047	-0.10%
2020/10/12	0	0.00	8	21.87	21.93	-8	1,032	-0.77%
2020/09/24	3	19.75	0	0.00	19.75	3	1,090	0.28%
2020/09/22	7	19.97	0	0.00	19.96	7	1,091	0.64%
2020/09/21	1	20.00	4	20.13	19.92	-3	1,105	-0.27%
2020/09/17	1	20.21	0	0.00	20.25	1	1,113	0.09%
2020/09/09	3	19.89	1	20.00	20.00	2	1,128	0.18%
2020/09/07	4	20.65	0	0.00	20.57	4	1,137	0.35%
2020/09/04	1	20.91	1	20.91	20.91	0	1,136	0.00%
2020/09/03	1	22.12	3	22.17	22.13	-2	1,098	-0.18%
2020/08/31	0	0.00	1	21.27	21.24	-1	1,124	-0.09%
2020/08/26	1	20.98	0	0.00	21.00	1	1,139	0.09%
2020/08/25	0	0.00	1	20.83	20.83	-1	1,145	-0.09%
2020/08/24	0	0.00	1	20.61	20.64	-1	1,151	-0.09%
2020/08/21	1	20.54	0	0.00	20.58	1	1,193	0.08%
2020/08/20	1	20.46	0	0.00	20.48	1	1,179	0.08%
2020/08/18	0	0.00	1	20.85	20.84	-1	1,205	-0.08%
2020/08/12	1	20.20	5	20.20	20.21	-4	1,321	-0.30%
2020/08/11	1	20.45	0	0.00	20.48	1	1,333	0.07%
2020/08/07	1	20.55	0	0.00	20.53	1	1,419	0.07%
2020/08/06	1	20.59	0	0.00	20.55	1	1,439	0.07%
2020/08/05	1	20.51	0	0.00	20.55	1	1,455	0.07%
2020/08/03	1	20.00	0	0.00	20.05	1	1,493	0.07%
2020/07/31	0	0.00	1	20.07	20.05	-1	1,512	-0.07%
2020/07/27	2	19.19	2	19.18	19.18	0	1,603	0.00%
2020/07/21	0	0.00	1	19.82	19.82	-1	1,597	-0.06%
2020/07/20	0	0.00	1	19.30	19.33	-1	1,601	-0.06%
2020/07/15	5	19.45	3	19.45	19.40	2	1,698	0.12%
2020/07/14	2	19.21	0	0.00	19.20	2	1,762	0.11%
2020/07/13	1	19.50	1	19.52	19.56	0	1,776	0.00%
2020/07/10	0	0.00	1	19.40	19.37	-1	1,793	-0.06%
2020/07/09	0	0.00	1	19.24	19.21	-1	1,797	-0.06%
2020/07/07	0	0.00	2	19.15	19.12	-2	1,795	-0.11%
2020/07/06	0	0.00	1	18.87	18.96	-1	1,814	-0.06%
2020/07/01	0	0.00	1	18.74	18.66	-1	1,848	-0.05%
2020/06/30	0	0.00	2	18.38	18.39	-2	1,847	-0.11%
2020/06/29	2	18.09	0	0.00	18.07	2	1,857	0.11%
2020/06/23	0	0.00	3	18.64	18.68	-3	1,892	-0.16%
2020/06/22	1	18.51	0	0.00	18.49	1	1,950	0.05%
2020/06/18	0	0.00	5	18.56	18.53	-5	2,031	-0.25%
2020/06/17	2	18.45	0	0.00	18.46	2	2,025	0.10%
2020/06/15	3	17.66	1	17.75	17.54	2	2,035	0.10%
2020/06/12	8	17.84	0	0.00	17.94	8	2,028	0.39%
2020/06/11	0	0.00	2	18.52	18.48	-2	2,029	-0.10%
2020/06/10	0	0.00	1	18.91	18.88	-1	2,037	-0.05%
2020/06/08	0	0.00	7	18.87	18.83	-7	2,158	-0.32%
2020/06/05	0	0.00	2	18.47	18.47	-2	2,166	-0.09%
2020/06/03	0	0.00	1	17.93	17.92	-1	2,192	-0.05%
2020/06/02	7	17.47	0	0.00	17.49	7	2,218	0.32%
2020/05/28	0	0.00	2	17.42	17.53	-2	2,291	-0.09%
2020/05/27	2	17.41	0	0.00	17.41	2	2,361	0.08%
2020/05/26	1	17.43	2	17.46	17.47	-1	2,436	-0.04%
2020/05/25	1	17.23	0	0.00	17.23	1	2,486	0.04%
2020/05/21	0	0.00	2	17.39	17.36	-2	2,504	-0.08%
2020/05/20	2	16.99	0	0.00	16.99	2	2,479	0.08%
2020/05/19	1	16.76	0	0.00	16.89	1	2,465	0.04%
2020/05/15	0	0.00	10	16.45	16.52	-10	2,398	-0.42%
2020/05/14	12	16.15	0	0.00	16.15	12	2,354	0.51%
2020/05/08	0	0.00	1	16.61	16.65	-1	2,257	-0.04%
2020/05/06	0	0.00	7	16.13	16.14	-7	2,202	-0.32%
2020/05/05	2	15.93	3	15.90	15.95	-1	2,172	-0.05%
2020/05/04	6	15.78	0	0.00	15.84	6	2,144	0.28%
2020/04/30	4	17.02	4	17.05	17.09	0	2,063	0.00%
2020/04/29	0	0.00	1	16.40	16.48	-1	2,040	-0.05%
2020/04/27	0	0.00	1	16.29	16.41	-1	2,018	-0.05%
2020/04/23	3	15.93	1	15.93	15.92	2	1,994	0.10%
2020/04/22	2	15.37	0	0.00	15.51	2	1,977	0.10%
2020/04/21	1	16.03	2	15.78	15.80	-1	1,939	-0.05%
2020/04/20	1	16.20	8	16.22	16.25	-7	1,896	-0.37%
2020/04/17	0	0.00	7	16.55	16.58	-7	1,870	-0.37%
2020/04/16	4	15.70	0	0.00	15.76	4	1,798	0.22%
2020/04/15	9	16.14	0	0.00	16.10	9	1,772	0.51%
2020/04/07	0	0.00	1	15.08	15.17	-1	1,638	-0.06%
2020/03/30	1	14.07	0	0.00	14.39	1	1,535	0.07%
2020/03/27	0	0.00	2	14.62	14.58	-2	1,502	-0.13%
2020/03/25	1	14.04	0	0.00	14.10	1	1,386	0.07%
2020/03/23	5	12.00	0	0.00	12.05	5	1,307	0.38%
2020/03/19	5	12.15	0	0.00	11.90	5	1,288	0.39%
2020/03/18	1	13.16	0	0.00	13.00	1	1,247	0.08%
2020/03/16	2	13.41	1	13.87	13.79	1	1,204	0.08%
2020/03/13	12	12.95	4	13.06	13.65	8	1,168	0.68%
2020/03/12	2	14.42	0	0.00	14.37	2	1,081	0.18%
2020/03/11	1	15.31	0	0.00	15.34	1	1,029	0.10%
2020/03/10	1	14.95	0	0.00	15.43	1	1,006	0.10%
2020/03/09	16	15.55	0	0.00	15.40	16	977	1.64%
2020/03/06	14	16.50	0	0.00	16.28	14	934	1.50%
2020/03/03	5	16.75	0	0.00	16.66	5	844	0.59%
2020/03/02	8	16.26	0	0.00	16.28	8	782	1.02%
2020/02/27	14	16.90	0	0.00	16.60	14	673	2.08%
2020/02/26	13	17.26	2	17.18	17.34	11	585	1.88%
2020/02/25	3	17.62	1	17.88	17.88	2	522	0.38%
2020/02/24	3	18.13	0	0.00	18.07	3	488	0.61%
2020/02/18	0	0.00	2	18.54	18.52	-2	456	-0.44%
2020/02/17	8	18.78	0	0.00	18.71	8	455	1.76%
2020/02/14	0	0.00	2	18.75	18.81	-2	450	-0.44%
2020/02/11	1	18.05	0	0.00	18.09	1	443	0.23%
2020/02/10	0	0.00	2	17.85	17.81	-2	449	-0.45%
2020/02/06	1	18.14	0	0.00	18.24	1	456	0.22%
2020/02/05	0	0.00	1	17.79	17.80	-1	459	-0.22%
2020/02/03	1	17.20	0	0.00	17.38	1	460	0.22%
2020/01/30	8	17.80	1	17.77	17.74	7	477	1.46%
2020/01/07	2	17.48	0	0.00	17.58	2	525	0.38%
2019/12/20	1	17.47	0	0.00	17.45	1	586	0.17%
2019/12/18	1	17.24	0	0.00	17.23	1	594	0.17%
2019/12/05	11	16.28	0	0.00	16.27	11	641	1.71%
2019/12/04	10	16.10	0	0.00	16.11	10	661	1.51%
2019/11/22	5	16.30	0	0.00	16.34	5	696	0.72%
2019/11/21	5	16.37	0	0.00	16.40	5	724	0.69%
2019/11/20	3	16.60	0	0.00	16.60	3	727	0.41%
2019/11/08	7	16.48	0	0.00	16.46	7	759	0.92%
2019/11/06	7	16.45	0	0.00	16.45	7	767	0.91%
2019/11/05	4	16.48	0	0.00	16.56	4	771	0.52%
2019/10/31	8	15.94	4	15.93	15.93	4	835	0.48%
2019/10/23	2	15.29	0	0.00	15.34	2	860	0.23%
2019/10/16	0	0.00	6	15.61	15.59	-6	954	-0.63%
2019/10/09	8	14.91	0	0.00	14.92	8	994	0.80%
2019/10/08	0	0.00	5	15.19	15.21	-5	989	-0.51%
2019/10/03	2	14.97	0	0.00	14.96	2	1,013	0.20%
2019/10/02	1	15.16	0	0.00	15.20	1	1,012	0.10%
2019/09/26	1	15.30	0	0.00	15.29	1	1,067	0.09%
2019/09/19	0	0.00	10	15.47	15.49	-10	1,275	-0.78%
2019/09/17	0	0.00	5	15.45	15.38	-5	1,291	-0.39%
2019/09/12	0	0.00	26	15.62	15.60	-26	1,336	-1.95%
2019/09/11	34	15.40	0	0.00	15.41	34	1,391	2.44%
2019/09/09	0	0.00	17	15.37	15.39	-17	1,444	-1.18%
2019/09/06	10	15.33	0	0.00	15.25	10	1,474	0.68%
2019/09/04	3	14.77	0	0.00	14.77	3	1,699	0.18%
2019/09/03	5	14.73	0	0.00	14.75	5	1,878	0.27%
2019/09/02	5	14.72	0	0.00	14.73	5	1,903	0.26%
2019/08/27	1	14.50	0	0.00	14.48	1	1,940	0.05%
2019/08/26	6	14.40	0	0.00	14.40	6	1,956	0.31%
2019/08/20	3	14.83	0	0.00	14.85	3	1,955	0.15%
2019/08/19	1	14.66	0	0.00	14.68	1	1,961	0.05%
2019/08/06	0	0.00	2	14.06	14.35	-2	1,971	-0.10%
2019/08/05	0	0.00	1	14.67	14.63	-1	1,937	-0.05%
2019/08/02	1	14.84	2	14.70	14.85	-1	1,926	-0.05%
2019/08/01	1	15.05	0	0.00	15.03	1	1,911	0.05%
2019/07/30	1	15.55	49	15.53	15.53	-48	1,889	-2.54%
2019/07/29	0	0.00	1	15.48	15.50	-1	1,890	-0.05%
2019/07/25	1	15.65	22	15.65	15.62	-21	1,928	-1.09%
2019/07/23	0	0.00	3	15.05	15.01	-3	1,916	-0.16%
2019/07/22	0	0.00	2	14.80	14.78	-2	1,919	-0.10%
2019/07/19	60	14.84	12	14.83	14.84	48	1,937	2.48%
2019/07/18	0	0.00	1	14.57	14.51	-1	1,923	-0.05%
2019/07/16	20	14.72	1	14.71	14.73	19	1,945	0.98%
2019/07/15	2	14.59	2	14.61	14.61	0	1,950	0.00%
2019/07/11	0	0.00	1	14.36	14.35	-1	1,969	-0.05%
2019/07/02	3	14.54	0	0.00	14.57	3	2,085	0.14%
2019/07/01	0	0.00	1	14.56	14.70	-1	2,085	-0.05%
2019/06/26	0	0.00	1	13.64	13.70	-1	1,948	-0.05%
2019/06/24	0	0.00	1	13.80	13.80	-1	1,984	-0.05%
2019/06/19	7	13.94	10	13.93	13.94	-3	2,019	-0.15%
2019/06/18	2	13.44	0	0.00	13.42	2	1,934	0.10%
2019/06/17	2	13.52	1	13.54	13.56	1	1,918	0.05%
2019/06/14	1	13.71	7	13.73	13.70	-6	1,911	-0.31%
2019/06/13	11	13.78	4	13.76	13.76	7	1,865	0.38%
2019/06/12	17	14.13	3	14.08	14.07	14	1,767	0.79%
2019/06/11	27	14.99	2	15.10	15.30	25	1,372	1.82%
2019/05/06	1	14.90	0	0.00	14.83	1	1,488	0.07%