富邦公司治理 (00692)-國泰-松江券商分點個股進出

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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	22.1	44.37	0	0.00	44.10	22.1	2,641	0.84%
2024/11/19	0.6	44.26	4.4	44.09	44.34	-3.8	2,618	-0.14%
2024/11/18	8.4	43.97	12	43.98	43.86	-3.6	2,617	-0.14%
2024/11/15	5.1	44.87	2.9	45.02	45.00	2.2	2,573	0.09%
2024/11/14	16	44.72	13	44.90	44.82	3	2,601	0.12%
2024/11/13	16	45.26	5	45.25	45.18	10.9	2,548	0.43%
2024/11/12	5.3	45.52	2.5	45.51	45.40	2.8	2,522	0.11%
2024/11/11	2.8	46.40	19.5	46.12	46.45	-16.7	2,474	-0.67%
2024/11/08	0.1	46.53	11	46.46	46.41	-10.8	2,478	-0.44%
2024/11/07	0	0.00	6.2	45.87	46.04	-6.2	2,513	-0.25%
2024/11/06	8	45.93	13.6	45.85	45.59	-5.5	2,518	-0.22%
2024/11/05	3.1	45.17	2	45.22	45.27	1.1	2,529	0.04%
2024/11/04	9	44.95	2.5	44.98	45.17	6.5	2,614	0.25%
2024/11/01	20.3	44.19	0	0.00	44.61	20.3	2,819	0.72%
2024/10/30	3.4	45.09	6	45.23	44.93	-2.7	2,845	-0.09%
2024/10/29	5.6	44.74	9.2	44.87	44.93	-3.6	2,866	-0.13%
2024/10/28	7	46.18	6	46.16	45.80	1	2,829	0.04%
2024/10/25	0	0.00	15.5	45.77	45.91	-15.5	2,839	-0.54%
2024/10/24	0.2	45.71	11	45.60	45.58	-10.8	2,860	-0.38%
2024/10/23	10.3	45.85	1.3	45.88	45.85	8.9	2,921	0.31%
2024/10/22	3	45.95	0.2	46.10	46.08	2.8	2,936	0.10%
2024/10/21	19.3	46.54	2.4	46.44	46.20	16.9	3,023	0.56%
2024/10/18	7	46.46	26.7	46.49	46.20	-19.7	3,074	-0.64%
2024/10/17	2.2	45.11	2.2	45.11	45.22	0	3,095	0.00%
2024/10/16	29.8	45.14	4.2	45.29	45.11	25.6	3,178	0.80%
2024/10/15	2.2	45.72	8.1	45.60	45.75	-5.9	3,206	-0.18%
2024/10/14	8.5	44.96	7.9	44.96	44.92	0.6	3,224	0.02%
2024/10/11	5	44.84	5.2	44.80	44.87	-0.2	3,283	-0.01%
2024/10/09	0	0.00	2.5	44.22	44.30	-2.5	3,319	-0.08%
2024/10/08	2.2	43.90	0.1	43.77	43.87	2.1	3,344	0.06%
2024/10/07	4.5	43.86	14.3	43.92	44.10	-9.8	3,402	-0.29%
2024/10/04	1.3	43.30	11.9	43.22	43.17	-10.6	3,475	-0.31%
2024/10/01	1	43.13	0	0.00	43.20	1	3,490	0.03%
2024/09/30	9.3	43.67	1.6	43.58	43.04	7.7	3,562	0.21%
2024/09/27	3	44.27	4	44.70	44.21	-1	3,549	-0.03%
2024/09/26	1.1	44.38	5	44.39	44.29	-3.9	3,575	-0.11%
2024/09/25	3	44.00	11	44.08	44.08	-8	3,533	-0.23%
2024/09/24	0.2	43.30	1.4	43.11	43.37	-1.2	3,526	-0.03%
2024/09/23	0.1	43.02	9	43.04	43.01	-8.9	3,518	-0.25%
2024/09/20	1	42.89	5.4	42.97	42.82	-4.4	3,549	-0.13%
2024/09/19	1.1	41.82	0.8	42.20	42.33	0.2	3,581	0.01%
2024/09/18	6.3	41.87	30.5	42.01	41.76	-24.2	3,637	-0.67%
2024/09/16	11.8	42.04	0	41.95	42.12	11.8	3,667	0.32%
2024/09/13	1.3	41.80	3	42.04	41.88	-1.8	3,694	-0.05%
2024/09/12	0.1	41.75	2.1	41.61	41.70	-2	3,777	-0.05%
2024/09/11	6.3	40.55	3.1	40.60	40.43	3.2	3,796	0.08%
2024/09/10	2.9	40.54	3	40.62	40.61	-0.1	3,837	0.00%
2024/09/09	18.3	40.28	2.4	40.47	40.52	15.9	3,842	0.41%
2024/09/06	3.1	41.11	4.3	41.07	41.14	-1.3	3,857	-0.03%
2024/09/05	0.2	40.94	3	40.86	40.60	-2.8	3,943	-0.07%
2024/09/04	27.5	40.56	0.1	40.44	40.47	27.5	3,951	0.69%
2024/09/03	5.7	42.30	0	0.00	42.29	5.7	3,849	0.15%
2024/09/02	0.3	42.65	2.9	42.56	42.40	-2.6	3,945	-0.07%
2024/08/30	2	42.50	0.4	42.56	42.39	1.6	4,029	0.04%
2024/08/29	8.8	42.34	0	0.00	42.30	8.8	4,087	0.22%
2024/08/28	2	42.33	1	42.86	42.97	1	4,014	0.03%
2024/08/27	1.3	42.29	0.7	42.26	42.45	0.6	4,030	0.02%
2024/08/26	3.6	43.04	3.5	42.87	42.56	0.1	4,052	0.00%
2024/08/23	7.5	42.45	9.2	42.33	42.50	-1.7	4,025	-0.04%
2024/08/22	3.9	42.69	1	42.71	42.46	2.9	4,031	0.07%
2024/08/21	2.2	42.79	2.4	42.78	42.78	-0.1	4,064	0.00%
2024/08/20	5	43.10	1	43.21	43.04	4	4,069	0.10%
2024/08/19	3.4	43.07	0.7	43.14	42.97	2.7	4,076	0.07%
2024/08/16	7	43.03	0.2	42.95	42.97	6.8	4,087	0.17%
2024/08/15	2	42.26	0	0.00	42.16	2	4,046	0.05%
2024/08/14	0.5	42.41	20	42.43	42.42	-19.5	4,074	-0.48%
2024/08/13	2	41.93	2	41.89	41.92	0	4,072	0.00%
2024/08/12	0.3	42.00	2.6	41.79	41.78	-2.3	4,116	-0.06%
2024/08/09	9.3	41.15	1	41.36	41.32	8.2	4,201	0.20%
2024/08/08	2.5	40.24	3	40.50	40.14	-0.5	4,152	-0.01%
2024/08/07	2.6	40.58	9.4	40.59	40.84	-6.8	4,145	-0.16%
2024/08/06	9.8	38.92	10.3	39.38	39.49	-0.5	4,108	-0.01%
2024/08/05	46.6	38.58	15.3	38.33	37.77	31.3	4,011	0.78%
2024/08/02	27.3	41.76	0	0.00	41.31	27.3	3,777	0.72%
2024/08/01	0.6	43.28	1.1	43.48	43.25	-0.4	3,691	-0.01%
2024/07/31	5.1	42.36	5	42.32	42.55	0.1	3,685	0.00%
2024/07/30	10.8	42.17	2.5	42.36	42.55	8.3	3,673	0.23%
2024/07/29	6.1	42.60	2.5	42.74	42.59	3.6	3,641	0.10%
2024/07/26	23.9	42.15	0	0.00	42.17	23.9	3,617	0.66%
2024/07/23	3	43.52	1.7	43.58	43.63	1.3	3,552	0.04%
2024/07/22	26.1	42.78	7	42.62	42.60	19.1	3,559	0.54%
2024/07/19	15.3	43.97	28.5	44.07	43.85	-13.2	3,483	-0.38%
2024/07/18	10.8	44.58	0	0.00	44.75	10.8	3,479	0.31%
2024/07/17	3.7	45.67	0	0.00	45.61	3.7	3,417	0.11%
2024/07/16	2.6	46.09	1	46.08	46.08	1.6	3,383	0.05%
2024/07/15	3	46.29	7	46.40	46.28	-4	3,476	-0.12%
2024/07/12	10.6	46.44	5.3	46.35	46.33	5.3	3,456	0.15%
2024/07/11	2	47.40	2.7	47.45	47.55	-0.6	3,411	-0.02%
2024/07/10	2.8	46.27	0	46.43	46.66	2.8	3,510	0.08%
2024/07/09	6	46.45	5.1	46.45	46.43	0.9	3,589	0.03%
2024/07/08	4.4	46.43	4.2	46.40	46.48	0.1	3,524	0.00%
2024/07/05	2.3	45.39	0	45.44	45.31	2.3	3,471	0.06%
2024/07/04	3	45.42	6.2	45.38	45.43	-3.2	3,515	-0.09%
2024/07/03	3	44.49	4.6	44.49	44.49	-1.6	3,542	-0.05%
2024/07/02	0.2	44.09	2.1	43.82	44.01	-1.8	3,548	-0.05%
2024/07/01	3.1	44.51	1	44.30	44.26	2.1	3,574	0.06%
2024/06/28	1.7	44.32	2.8	43.94	44.22	-1.1	3,565	-0.03%
2024/06/27	2.2	43.58	0	0.00	43.91	2.2	3,569	0.06%
2024/06/26	2.3	43.93	0	0.00	43.97	2.3	3,602	0.06%
2024/06/25	3.7	43.41	0	0.00	43.64	3.7	3,643	0.10%
2024/06/24	9.3	43.71	2.3	43.63	43.64	7	3,706	0.19%
2024/06/21	5.6	44.51	0.3	44.50	44.60	5.3	3,749	0.14%
2024/06/20	4.1	44.58	0.5	44.68	44.87	3.6	3,732	0.10%
2024/06/19	5.3	44.42	4.1	44.35	44.58	1.3	3,749	0.03%
2024/06/18	1.4	43.36	0.9	43.28	43.35	0.5	3,729	0.01%
2024/06/17	3.1	42.72	3	42.71	42.71	0.1	3,720	0.00%
2024/06/14	1.5	42.48	3.6	42.68	42.68	-2.1	3,697	-0.06%
2024/06/13	0.1	42.39	0	42.37	42.41	0.1	3,739	0.00%
2024/06/12	3.5	41.56	200.2	41.74	41.82	-196.7	3,723	-5.28%	大賣/鉅額交易
2024/06/11	0.2	41.53	3	41.35	41.37	-2.8	3,697	-0.08%
2024/06/07	0.2	41.30	0	0.00	41.33	0.2	3,702	0.01%
2024/06/06	0.8	41.61	1.4	41.40	41.59	-0.5	3,720	-0.01%
2024/06/05	0	0.00	6.1	40.23	40.52	-6.1	3,659	-0.17%
2024/06/04	3.1	40.15	0	0.00	40.15	3.1	3,797	0.08%
2024/06/03	0	0.00	3.3	40.64	40.62	-3.3	3,876	-0.09%
2024/05/31	2.8	40.19	2.8	40.27	40.00	0.1	3,927	0.00%
2024/05/30	6.9	40.32	0.2	40.39	40.23	6.6	3,966	0.17%
2024/05/29	0.4	40.98	0	0.00	40.92	0.4	4,117	0.01%
2024/05/28	1	41.28	3	41.33	41.40	-2	4,120	-0.05%
2024/05/27	1.1	41.17	0	41.14	41.20	1.1	4,145	0.03%
2024/05/24	6.8	40.62	1.1	40.67	40.73	5.7	4,163	0.14%
2024/05/23	0.2	40.82	1	40.65	40.82	-0.8	4,190	-0.02%
2024/05/22	1.1	40.27	3.2	40.40	40.62	-2.1	4,238	-0.05%
2024/05/21	1.3	39.83	0	0.00	39.94	1.3	4,350	0.03%
2024/05/20	4.2	40.00	1.2	39.98	40.01	3	4,463	0.07%
2024/05/17	5.6	40.11	10.2	40.10	40.04	-4.6	4,530	-0.10%
2024/05/16	3.2	40.30	4.1	40.28	40.10	-0.8	4,575	-0.02%
2024/05/15	1.2	39.93	16.1	39.99	39.86	-14.9	4,571	-0.33%
2024/05/14	0.1	39.45	4.2	39.24	39.47	-4.1	4,552	-0.09%
2024/05/13	0.1	39.28	0	39.33	39.21	0	4,561	0.00%
2024/05/10	0.1	38.90	0.6	38.75	38.93	-0.4	4,554	-0.01%
2024/05/09	0	38.70	2	38.66	38.57	-2	4,560	-0.04%
2024/05/08	0.1	38.68	1	38.56	38.69	-1	4,552	-0.02%
2024/05/07	3	38.49	1	38.58	38.63	2	4,583	0.04%
2024/05/06	0.1	38.42	3.3	38.40	38.42	-3.2	4,614	-0.07%
2024/05/03	1.1	38.11	3.1	38.14	37.82	-2	4,616	-0.04%
2024/05/02	17.4	37.77	0.7	37.76	37.69	16.7	4,662	0.36%
2024/04/30	0.1	38.21	1	38.30	38.19	-0.9	4,665	-0.02%
2024/04/29	1	38.24	6.9	38.22	38.25	-5.8	4,692	-0.12%
2024/04/26	0.7	37.64	0.1	37.61	37.63	0.7	4,700	0.01%
2024/04/25	1.1	37.06	2.9	37.07	37.05	-1.8	4,723	-0.04%
2024/04/24	2.3	37.42	0.2	37.73	37.65	2.1	4,690	0.05%
2024/04/23	1.1	36.74	3.1	36.70	36.70	-2	4,641	-0.04%
2024/04/22	54.3	36.56	1	36.66	36.37	53.3	4,671	1.14%
2024/04/19	43.9	36.50	3	36.41	36.44	40.9	4,634	0.88%
2024/04/18	0.2	37.62	2	37.99	38.06	-1.9	4,469	-0.04%
2024/04/17	3.1	37.69	0.2	37.61	37.77	2.9	4,464	0.07%
2024/04/16	8.7	37.42	6.5	37.57	37.29	2.3	4,424	0.05%
2024/04/15	1.8	38.46	17.6	38.45	38.47	-15.9	4,285	-0.37%
2024/04/12	0.3	38.83	0.1	38.87	38.82	0.2	4,199	0.01%
2024/04/11	0.1	38.76	1.9	38.72	38.86	-1.8	4,201	-0.04%
2024/04/10	0.2	38.93	0.8	38.95	38.90	-0.6	4,158	-0.01%
2024/04/09	1.3	38.73	61	38.51	38.96	-59.7	4,137	-1.44%
2024/04/08	2.4	38.25	3.3	38.24	38.22	-1	4,077	-0.02%
2024/04/03	0.9	38.00	0	0.00	37.99	0.9	4,118	0.02%
2024/04/02	0.9	38.27	3	38.25	38.30	-2.2	4,084	-0.05%
2024/04/01	0.2	37.87	1.5	38.01	37.74	-1.3	4,118	-0.03%
2024/03/29	0.1	37.92	9.9	37.90	37.95	-9.9	4,198	-0.24%
2024/03/28	2.1	37.79	0	0.00	37.76	2.1	4,151	0.05%
2024/03/27	2.4	37.71	0.6	37.74	37.81	1.7	4,084	0.04%
2024/03/26	0	37.63	5.2	37.92	37.81	-5.1	4,001	-0.13%
2024/03/25	1.5	37.80	22.7	37.68	37.70	-21.2	3,908	-0.54%
2024/03/22	0	37.67	0	37.65	37.76	0	3,901	0.00%
2024/03/21	1.5	37.71	3.2	37.54	37.77	-1.7	3,884	-0.04%
2024/03/20	0.1	37.08	0.6	37.06	36.90	-0.6	3,876	-0.01%
2024/03/19	0.6	36.98	3.4	36.94	37.09	-2.8	3,898	-0.07%
2024/03/18	0.2	36.87	10.1	36.90	37.04	-9.9	3,905	-0.25%
2024/03/15	1	36.88	4.1	36.96	36.88	-3.1	3,870	-0.08%
2024/03/14	0.2	37.17	4.3	37.16	37.16	-4.1	3,850	-0.11%
2024/03/13	2.1	37.24	10.1	37.29	37.22	-8.1	3,794	-0.21%
2024/03/12	3.6	37.00	6.3	36.74	37.07	-2.7	3,782	-0.07%
2024/03/11	2.4	36.76	0.6	36.73	36.71	1.9	3,773	0.05%
2024/03/08	3.1	37.04	10.1	37.23	36.97	-7	3,756	-0.19%
2024/03/07	4.1	36.52	3.2	36.48	36.56	0.9	3,543	0.03%
2024/03/06	96.6	35.50	0.2	35.87	35.86	96.4	3,406	2.83%
2024/03/05	5.1	35.74	102.6	35.74	35.71	-97.5	3,359	-2.90%	大賣/
2024/03/04	0	0.00	3.1	35.27	35.40	-3.1	3,316	-0.09%
2024/03/01	0.7	34.70	12.5	34.71	34.67	-11.8	3,180	-0.37%
2024/02/29	0.2	34.68	1.1	34.71	34.74	-0.9	3,202	-0.03%
2024/02/27	5.4	34.71	202.2	34.70	34.70	-196.8	3,162	-6.22%	大賣/鉅額交易
2024/02/26	2.2	34.73	3	34.80	34.86	-0.8	3,123	-0.03%
2024/02/23	0.5	34.75	2.3	34.82	34.76	-1.7	3,088	-0.06%
2024/02/22	0.3	34.44	5.1	34.55	34.58	-4.8	3,066	-0.15%
2024/02/21	2.4	34.28	0	34.32	34.36	2.4	2,958	0.08%
2024/02/20	0	34.28	6	34.39	34.43	-6	2,885	-0.21%
2024/02/19	1	34.10	2.3	34.16	34.21	-1.3	2,882	-0.04%
2024/02/16	3.6	34.24	0.9	34.25	34.23	2.7	2,926	0.09%
2024/02/15	8	34.36	11.9	34.36	34.41	-3.8	2,945	-0.13%
2024/02/05	0.4	33.17	7.5	33.06	33.19	-7.2	2,885	-0.25%
2024/02/02	1.5	33.00	1.7	33.00	33.07	-0.1	2,911	0.00%
2024/02/01	2.7	32.82	0	0.00	32.94	2.7	2,908	0.09%
2024/01/31	1.8	32.91	3.9	32.86	32.82	-2.1	2,911	-0.07%
2024/01/30	1.3	33.21	2	33.25	33.18	-0.7	2,906	-0.03%
2024/01/29	1.1	33.23	28	33.21	33.27	-27	2,916	-0.92%
2024/01/26	0.6	33.06	1.6	33.08	33.05	-1	2,883	-0.04%
2024/01/25	0	0.00	6.9	33.00	33.05	-6.9	2,863	-0.24%
2024/01/24	1.6	32.76	1.4	32.79	32.72	0.2	2,813	0.01%
2024/01/23	1.1	32.73	17.9	32.68	32.74	-16.9	2,808	-0.60%
2024/01/22	19.5	32.74	151	32.72	32.62	-131.5	2,805	-4.69%	大賣/鉅額交易
2024/01/19	5	32.28	22.3	32.30	32.50	-17.3	2,782	-0.62%
2024/01/18	0.8	31.57	3	31.54	31.62	-2.2	2,782	-0.08%
2024/01/17	3.3	31.55	5	31.58	31.49	-1.7	2,780	-0.06%
2024/01/16	4.1	31.75	4.5	31.66	31.72	-0.4	2,773	-0.01%
2024/01/15	0.5	32.08	4.4	32.07	32.03	-3.8	2,737	-0.14%
2024/01/12	18.6	31.95	14	31.95	31.91	4.6	2,754	0.17%
2024/01/11	0	32.01	1	32.05	32.02	-1	2,750	-0.04%
2024/01/10	0.1	31.91	0.4	31.93	31.90	-0.3	2,747	-0.01%
2024/01/09	1.6	32.11	0.8	32.08	32.03	0.8	2,734	0.03%
2024/01/08	1.9	32.09	3.6	32.13	32.09	-1.7	2,740	-0.06%
2024/01/05	2.9	31.92	0	0.00	31.89	2.9	2,720	0.11%
2024/01/04	3.1	32.00	0.5	32.02	32.01	2.6	2,708	0.09%
2024/01/03	29.3	32.04	19.5	32.05	31.99	9.8	2,720	0.36%
2024/01/02	3.1	32.46	0.5	32.47	32.49	2.6	2,695	0.10%
2023/12/29	2.4	32.53	1	32.61	32.54	1.4	2,661	0.05%
2023/12/28	2.2	32.60	1.9	32.62	32.63	0.3	2,603	0.01%
2023/12/27	7.4	32.61	4	32.60	32.62	3.4	2,589	0.13%
2023/12/26	0.3	32.32	4.3	32.28	32.39	-3.9	2,543	-0.16%
2023/12/25	1	32.14	0	32.11	32.11	1	2,462	0.04%
2023/12/22	0	32.06	2.1	32.06	32.05	-2	2,473	-0.08%
2023/12/21	1.2	31.95	3	31.95	31.97	-1.7	2,499	-0.07%
2023/12/20	0.6	32.18	4.9	32.16	32.21	-4.3	2,482	-0.17%
2023/12/19	0.4	32.06	0.1	32.08	32.09	0.4	2,498	0.01%
2023/12/18	4.2	32.13	1.6	32.07	32.18	2.6	2,569	0.10%
2023/12/15	0	32.16	2.9	32.24	32.15	-2.9	2,532	-0.11%
2023/12/14	23	32.02	29	32.03	32.07	-6	2,486	-0.24%
2023/12/13	7.2	31.75	1	31.71	31.75	6.2	2,484	0.25%
2023/12/12	6.3	31.76	12.1	31.78	31.73	-5.8	2,464	-0.23%
2023/12/11	3	31.65	3.1	31.60	31.64	-0.1	2,452	0.00%
2023/12/08	0.2	31.66	4.2	31.68	31.63	-4	2,451	-0.17%
2023/12/07	15.6	31.46	0	0.00	31.43	15.6	2,430	0.64%
2023/12/06	3.5	31.63	3.1	31.66	31.63	0.4	2,441	0.02%
2023/12/05	2.1	31.45	1.5	31.49	31.50	0.6	2,430	0.03%
2023/12/04	3	31.65	2.8	31.78	31.72	0.2	2,415	0.01%
2023/12/01	1.2	31.70	0	0.00	31.70	1.2	2,438	0.05%
2023/11/30	1.5	31.66	0	0.00	31.68	1.5	2,411	0.06%
2023/11/29	4	31.62	0.1	31.75	31.60	3.9	2,376	0.17%
2023/11/28	14.4	31.64	3.1	31.62	31.65	11.3	2,355	0.48%
2023/11/27	4.2	31.44	3.1	31.46	31.40	1.1	2,320	0.05%
2023/11/24	3.4	31.56	0.1	31.58	31.58	3.3	2,272	0.14%
2023/11/22	8.7	31.59	0	0.00	31.58	8.7	2,282	0.38%
2023/11/21	0	31.83	9.6	31.80	31.85	-9.6	2,282	-0.42%
2023/11/20	11.7	31.47	0.2	31.45	31.48	11.5	2,244	0.51%
2023/11/17	12.2	31.53	1.4	31.56	31.54	10.8	2,223	0.49%
2023/11/16	207.2	31.60	1.5	31.52	31.54	205.8	2,165	9.50%	大買/鉅額交易
2023/11/15	2	32.52	7.1	32.51	32.55	-5.1	2,079	-0.24%
2023/11/14	22.4	32.17	23.4	32.20	32.15	-1	1,989	-0.05%
2023/11/13	8.3	32.06	7.2	32.11	32.04	1.1	1,937	0.06%
2023/11/10	13.6	31.62	0	0.00	31.64	13.6	1,958	0.70%
2023/11/09	7.1	31.70	0.6	31.69	31.77	6.5	1,911	0.34%
2023/11/08	0.4	31.71	7.8	31.76	31.71	-7.4	1,951	-0.38%
2023/11/07	5.9	31.55	3	31.58	31.59	2.9	1,935	0.15%
2023/11/06	3.2	31.65	32	31.65	31.58	-28.8	1,963	-1.47%
2023/11/03	6	31.23	0	0.00	31.31	6	1,928	0.31%
2023/11/02	0	0.00	10.1	31.09	31.09	-10.1	1,936	-0.52%
2023/10/31	2.4	30.42	24	30.38	30.33	-21.6	1,976	-1.09%
2023/10/30	6	30.49	0.8	30.55	30.53	5.2	2,018	0.26%
2023/10/27	0.8	30.58	0	0.00	30.54	0.8	2,002	0.04%
2023/10/26	4.6	30.47	0.5	30.51	30.44	4.1	2,017	0.21%
2023/10/25	100	30.98	0.3	31.05	30.98	99.7	1,969	5.06%
2023/10/24	2.5	30.80	1.8	30.87	30.93	0.8	1,979	0.04%
2023/10/23	31.1	30.88	0	31.00	30.90	31.1	1,979	1.57%
2023/10/20	2.3	30.96	0	0.00	31.27	2.3	1,980	0.12%
2023/10/19	3	31.20	2	31.22	31.25	1	1,960	0.05%
2023/10/18	1.1	31.28	0.2	31.35	31.21	0.9	1,998	0.05%
2023/10/17	0.1	31.57	0	0.00	31.55	0.1	1,988	0.00%
2023/10/16	4.1	31.49	23	31.50	31.58	-18.9	2,040	-0.93%
2023/10/13	1	31.60	1	31.73	31.74	0	2,051	0.00%
2023/10/12	1	31.70	22.2	31.71	31.81	-21.2	2,067	-1.03%
2023/10/11	0.1	31.51	2	31.57	31.56	-1.9	2,096	-0.09%
2023/10/06	2	31.12	0	0.00	31.12	2	2,119	0.09%
2023/10/05	0.2	30.94	0	30.95	30.97	0.2	2,139	0.01%
2023/10/04	4.8	30.57	0	0.00	30.59	4.8	2,146	0.22%
2023/10/03	0.4	31.03	0	0.00	30.96	0.4	2,160	0.02%
2023/10/02	0	0.00	0.1	31.12	31.14	-0.1	2,176	0.00%
2023/09/28	22	30.78	3	30.84	30.79	19	2,234	0.85%
2023/09/27	34.2	30.59	0	0.00	30.69	34.2	2,229	1.53%
2023/09/26	26.1	30.68	0	0.00	30.62	26.1	2,235	1.17%
2023/09/25	8	30.99	0	31.04	30.99	8	2,220	0.36%
2023/09/22	3.2	30.79	0	0.00	30.80	3.2	2,236	0.14%
2023/09/21	13.4	30.86	0	0.00	30.86	13.4	2,251	0.60%
2023/09/20	0	0.00	0.3	31.33	31.24	-0.3	2,202	-0.01%
2023/09/19	2.1	31.43	0	0.00	31.40	2.1	2,217	0.09%
2023/09/18	4.2	31.62	0	0.00	31.55	4.2	2,236	0.19%
2023/09/15	0	0.00	11	31.78	31.93	-11	2,232	-0.49%
2023/09/14	2	31.58	10	31.60	31.70	-8	2,232	-0.36%
2023/09/13	1.5	31.30	4	31.30	31.32	-2.5	2,241	-0.11%
2023/09/12	0	0.00	2.6	31.19	31.27	-2.6	2,273	-0.11%
2023/09/11	9.6	30.99	7.3	31.02	31.04	2.3	2,290	0.10%
2023/09/08	4.8	31.12	10.2	31.15	31.23	-5.4	2,277	-0.24%
2023/09/07	4	31.37	0	0.00	31.33	4	2,408	0.17%
2023/09/06	2.1	31.58	3	31.69	31.57	-0.9	2,407	-0.04%
2023/09/05	3	31.57	0.6	31.59	31.65	2.4	2,385	0.10%
2023/09/04	0	0.00	1.2	31.68	31.69	-1.2	2,421	-0.05%
2023/09/01	0.4	31.50	0	0.00	31.46	0.4	2,452	0.01%
2023/08/31	6.2	31.50	0	0.00	31.46	6.2	2,490	0.25%
2023/08/30	0	0.00	2.2	31.79	31.66	-2.2	2,502	-0.09%
2023/08/28	1	31.39	0	0.00	31.35	1	2,538	0.04%
2023/08/25	4.9	31.30	0	0.00	31.22	4.9	2,527	0.19%
2023/08/24	1	31.83	5.4	31.84	31.82	-4.4	2,535	-0.17%
2023/08/22	0.1	31.16	0.8	31.14	31.18	-0.6	2,641	-0.02%
2023/08/21	6.4	31.03	0.1	31.20	31.00	6.2	2,655	0.23%
2023/08/18	2.2	31.12	4.8	31.34	31.12	-2.6	2,650	-0.10%
2023/08/17	1	31.28	0	0.00	31.32	1	2,640	0.04%
2023/08/16	1.6	31.09	0	0.00	31.12	1.6	2,624	0.06%
2023/08/15	1.4	31.30	6	31.33	31.27	-4.6	2,591	-0.18%
2023/08/14	6.7	31.21	4	31.10	31.18	2.7	2,633	0.10%
2023/08/11	1.9	31.72	0	0.00	31.60	1.9	2,612	0.07%
2023/08/10	2.2	31.60	0	0.00	31.61	2.2	2,623	0.09%
2023/08/09	2.6	31.87	2.3	31.87	31.87	0.2	2,601	0.01%
2023/08/08	2.3	31.88	3	31.88	31.88	-0.7	2,599	-0.03%
2023/08/07	0	0.00	2.5	32.14	32.21	-2.5	2,586	-0.10%
2023/08/04	2.3	31.90	1	31.87	31.90	1.3	2,566	0.05%
2023/08/02	8.4	32.24	1	31.94	32.00	7.4	2,552	0.29%
2023/08/01	0.3	32.42	3.1	32.42	32.49	-2.8	2,529	-0.11%
2023/07/31	1.1	32.54	1.1	32.87	32.30	0	2,533	0.00%
2023/07/27	0	0.00	1.5	32.58	32.56	-1.5	2,521	-0.06%
2023/07/26	1	32.40	17	32.38	32.41	-16	2,529	-0.63%
2023/07/25	0.4	32.48	0.2	32.48	32.48	0.2	2,522	0.01%
2023/07/24	2.2	32.04	3.1	32.11	32.19	-0.8	2,517	-0.03%
2023/07/21	4.5	32.02	3.2	31.98	32.10	1.3	2,559	0.05%
2023/07/20	1	32.46	1	32.43	32.41	0	2,561	0.00%
2023/07/19	1.2	32.40	1	32.60	32.39	0.2	2,563	0.01%
2023/07/18	5.1	32.64	3	32.55	32.56	2.1	2,520	0.08%
2023/07/17	5.4	33.38	1	33.38	33.33	4.4	2,499	0.18%
2023/07/14	0	0.00	4.9	33.29	33.34	-4.9	2,481	-0.20%
2023/07/13	0.9	33.18	1.5	33.04	33.00	-0.6	2,449	-0.02%
2023/07/12	0	32.55	0	0.00	32.73	0	2,428	0.00%
2023/07/11	0	0.00	2	32.37	32.55	-2	2,385	-0.08%
2023/07/10	0.1	32.02	9	32.20	32.08	-8.9	2,382	-0.37%
2023/07/07	2.4	32.13	0	0.00	32.12	2.4	2,349	0.10%
2023/07/06	5.5	32.45	0	0.00	32.29	5.5	2,321	0.24%
2023/07/05	4.1	32.78	0	0.00	32.82	4.1	2,253	0.18%
2023/07/04	0	32.89	1.2	32.93	32.97	-1.2	2,245	-0.05%
2023/07/03	10.1	32.82	8.1	32.84	32.85	2	2,268	0.09%
2023/06/30	2.2	32.28	0	32.39	32.46	2.1	2,258	0.09%
2023/06/29	2.1	32.44	0.2	32.47	32.37	1.9	2,254	0.09%
2023/06/28	2.3	32.38	11	32.37	32.36	-8.7	2,213	-0.39%
2023/06/27	1.7	32.36	2	32.43	32.34	-0.3	2,196	-0.01%
2023/06/26	2.1	32.52	0	0.00	32.56	2.1	2,212	0.09%
2023/06/21	0.2	32.65	5.8	32.69	32.75	-5.7	2,201	-0.26%
2023/06/20	2	32.75	3	32.69	32.71	-1	2,186	-0.05%
2023/06/16	3.1	32.86	3	32.88	32.89	0.1	2,181	0.00%
2023/06/15	0	0.00	6.1	32.89	32.92	-6.1	2,156	-0.28%
2023/06/14	1	32.73	0.1	32.75	32.76	0.9	2,142	0.04%
2023/06/13	0.5	32.69	2.5	32.61	32.74	-2	2,180	-0.09%
2023/06/12	0.2	32.19	3.7	32.16	32.17	-3.5	2,055	-0.17%
2023/06/09	0.3	31.98	2.9	31.89	31.98	-2.7	2,082	-0.13%
2023/06/08	0.8	31.75	3.3	31.66	31.72	-2.4	2,095	-0.12%
2023/06/07	1	32.02	1.2	32.00	32.05	-0.1	2,096	-0.01%
2023/06/06	1	31.59	4	31.77	31.80	-3	2,088	-0.14%
2023/06/05	1.2	31.61	0.6	31.63	31.59	0.6	2,087	0.03%
2023/06/02	2.6	31.53	10	31.68	31.66	-7.4	2,098	-0.35%
2023/06/01	0	31.30	0	0.00	31.28	0	2,119	0.00%
2023/05/31	0.1	31.44	1	31.34	31.46	-0.9	2,115	-0.04%
2023/05/30	0	31.50	6.1	31.55	31.56	-6.1	2,118	-0.29%
2023/05/29	1.1	31.56	0	0.00	31.56	1.1	2,140	0.05%
2023/05/26	1.5	31.34	11.4	31.31	31.38	-9.9	2,095	-0.47%
2023/05/24	1	30.41	1	30.43	30.51	0	2,066	0.00%
2023/05/23	0	0.00	0.1	30.61	30.60	-0.1	2,079	0.00%
2023/05/22	0	0.00	2.4	30.61	30.59	-2.4	2,082	-0.12%
2023/05/19	0.2	30.58	2	30.61	30.62	-1.8	2,097	-0.08%
2023/05/18	0	30.44	6.5	30.49	30.51	-6.5	2,092	-0.31%
2023/05/17	1.1	29.97	6	30.10	30.16	-4.9	2,109	-0.23%
2023/05/16	0	0.00	17	29.71	29.73	-17	2,091	-0.81%
2023/05/15	1.2	29.38	0	0.00	29.39	1.2	2,101	0.06%
2023/05/12	8.1	29.28	0.7	29.30	29.34	7.4	2,111	0.35%
2023/05/11	1.2	29.45	0	0.00	29.42	1.2	2,109	0.06%
2023/05/10	4.5	29.53	0	0.00	29.56	4.5	2,127	0.21%
2023/05/09	0	0.00	1	29.66	29.77	-1	2,130	-0.05%
2023/05/08	1.6	29.67	9.1	29.71	29.66	-7.6	2,159	-0.35%
2023/05/05	0	0.00	1	29.53	29.48	-1	2,139	-0.05%
2023/05/04	2.1	29.30	3	29.40	29.45	-0.9	2,151	-0.04%
2023/05/03	4.7	29.37	1	29.37	29.38	3.7	2,159	0.17%
2023/05/02	5.9	29.49	0	0.00	29.50	5.9	2,156	0.27%
2023/04/28	0.1	29.46	0.2	29.45	29.47	-0.1	2,203	0.00%
2023/04/27	10	29.14	0	0.00	29.15	10	2,214	0.45%
2023/04/26	9.4	29.09	0	0.00	29.12	9.4	2,265	0.42%
2023/04/25	14.2	29.37	3	29.35	29.26	11.2	2,256	0.49%
2023/04/24	2.7	29.61	0	0.00	29.63	2.7	2,213	0.12%
2023/04/21	2.7	29.78	2.5	29.89	29.69	0.2	2,200	0.01%
2023/04/20	1.8	29.74	0	0.00	29.81	1.8	2,210	0.08%
2023/04/19	7.2	29.88	0	0.00	29.85	7.2	2,228	0.32%
2023/04/18	2	30.11	0	0.00	30.06	2	2,236	0.09%
2023/04/14	0	0.00	3	30.05	30.20	-3	2,207	-0.14%
2023/04/13	5	30.04	5	30.06	29.98	0	2,232	0.00%
2023/04/12	2	30.09	0	0.00	30.16	2	2,224	0.09%
2023/04/11	0	0.00	0.2	30.21	30.20	-0.2	2,236	-0.01%
2023/04/10	2	30.16	0	0.00	30.20	2	2,256	0.09%
2023/04/07	2	30.20	1	30.22	30.18	1	2,251	0.04%
2023/04/06	3.1	30.13	0	0.00	30.11	3.1	2,257	0.14%
2023/03/31	0.3	30.30	4.8	30.31	30.30	-4.5	2,216	-0.20%
2023/03/30	0.8	30.17	1	30.18	30.24	-0.2	2,203	-0.01%
2023/03/29	0.1	30.00	1	30.04	30.03	-0.9	2,182	-0.04%
2023/03/28	5.6	29.94	2	30.07	29.93	3.6	2,205	0.16%
2023/03/27	0.1	30.25	0.9	30.22	30.17	-0.8	2,195	-0.04%
2023/03/24	1.5	30.16	0	0.00	30.27	1.5	2,202	0.07%
2023/03/23	2.3	30.01	17.9	30.13	30.14	-15.6	2,187	-0.71%
2023/03/22	0.2	29.87	3	29.87	29.92	-2.9	2,160	-0.13%
2023/03/21	2	29.40	3	29.38	29.43	-1	2,136	-0.05%
2023/03/20	1.1	29.38	0.2	29.35	29.27	0.9	2,143	0.04%
2023/03/17	2.1	29.33	1	29.38	29.38	1.1	2,134	0.05%
2023/03/16	4.3	29.02	3	29.04	29.07	1.3	2,147	0.06%
2023/03/15	1	29.35	1	29.45	29.23	0	2,102	0.00%
2023/03/14	7.1	29.24	2	29.28	29.20	5.1	2,123	0.24%
2023/03/13	4.2	29.25	2	29.38	29.55	2.2	2,092	0.11%
2023/03/10	3.1	29.43	2	29.47	29.43	1.1	2,073	0.05%
2023/03/09	0	29.90	6.7	29.92	29.85	-6.7	2,070	-0.32%
2023/03/08	1.8	29.79	9.3	29.77	29.84	-7.5	2,048	-0.37%
2023/03/07	0.1	29.95	0.4	29.95	30.01	-0.3	2,015	-0.02%
2023/03/06	12.1	29.78	5	29.81	29.83	7.1	2,021	0.35%
2023/03/03	7.3	29.59	0	0.00	29.59	7.3	1,993	0.36%
2023/03/02	0.9	29.45	0.1	29.52	29.51	0.9	1,991	0.04%
2023/03/01	0.5	29.34	2	29.51	29.53	-1.5	1,994	-0.08%
2023/02/24	0	0.00	0.6	29.57	29.42	-0.6	1,957	-0.03%
2023/02/23	4	29.57	2	29.58	29.54	2	1,962	0.10%
2023/02/22	1	29.19	3	29.21	29.20	-2	1,984	-0.10%
2023/02/21	7.1	29.39	0.5	29.47	29.43	6.6	1,997	0.33%
2023/02/20	2.5	29.44	1	29.50	29.49	1.5	2,045	0.07%
2023/02/17	4.3	29.32	0	0.00	29.36	4.3	2,120	0.20%
2023/02/15	5.2	29.40	0	0.00	29.26	5.2	2,183	0.24%
2023/02/14	5	29.85	13.1	29.87	29.87	-8.1	2,132	-0.38%
2023/02/13	2	29.50	8.1	29.61	29.65	-6	2,122	-0.29%
2023/02/10	1.1	29.68	3	29.66	29.72	-2	2,108	-0.09%
2023/02/08	2.1	29.68	8	29.68	29.72	-5.9	2,127	-0.28%
2023/02/07	5.3	29.32	0	0.00	29.31	5.3	2,154	0.25%
2023/02/06	2.3	29.50	10	29.44	29.40	-7.7	2,146	-0.36%
2023/02/03	6	29.68	10.3	29.74	29.74	-4.3	2,121	-0.20%
2023/02/02	6	29.70	6	29.63	29.75	0	2,116	0.00%
2023/02/01	10	29.28	8.3	29.30	29.38	1.7	2,116	0.08%
2023/01/31	10.3	29.41	9.1	29.26	29.20	1.2	2,111	0.06%
2023/01/30	25	29.59	0.7	29.50	29.65	24.3	2,138	1.14%
2023/01/17	3.1	28.49	0	0.00	28.47	3.1	2,146	0.14%
2023/01/16	3	28.51	9.5	28.61	28.50	-6.5	2,193	-0.30%
2023/01/13	1.2	28.39	7	28.40	28.35	-5.7	2,172	-0.26%
2023/01/12	0.2	28.09	0	0.00	28.10	0.2	2,203	0.01%
2023/01/11	2.3	28.13	3	28.12	28.12	-0.7	2,238	-0.03%
2023/01/10	0	0.00	10.9	28.19	28.18	-10.9	2,253	-0.48%
2023/01/09	2	27.80	6	27.91	28.00	-4	2,345	-0.17%
2023/01/06	0.1	27.17	0.4	27.27	27.24	-0.2	2,334	-0.01%
2023/01/04	1	26.94	0	0.00	26.95	1	2,434	0.04%
2023/01/03	0.3	26.72	1	26.68	27.00	-0.7	2,552	-0.03%
2022/12/30	1.2	26.91	0.1	26.97	26.90	1.2	2,558	0.04%
2022/12/29	0.8	26.65	0	0.00	26.71	0.8	2,577	0.03%
2022/12/28	2	26.82	1.1	26.87	26.84	0.9	2,598	0.04%
2022/12/27	2	27.28	0.2	27.31	27.20	1.8	2,601	0.07%
2022/12/23	0.2	27.00	0	0.00	27.02	0.2	2,658	0.01%
2022/12/22	3	27.25	2	27.37	27.38	1	2,681	0.04%
2022/12/21	2	26.99	4.2	27.06	26.95	-2.2	2,733	-0.08%
2022/12/20	4.6	27.00	5.7	26.93	26.90	-1.1	2,774	-0.04%
2022/12/19	0.6	27.45	2	27.37	27.37	-1.4	2,850	-0.05%
2022/12/16	1.5	27.48	0	0.00	27.47	1.5	2,879	0.05%
2022/12/15	1	27.78	2.1	27.92	27.92	-1.1	2,871	-0.04%
2022/12/14	10	27.90	2.1	27.89	27.90	8	2,889	0.28%
2022/12/13	0	0.00	0.1	27.72	27.55	-0.1	2,900	0.00%
2022/12/12	0.2	27.68	0.1	27.60	27.69	0.2	2,931	0.01%
2022/12/09	5	27.93	4	27.84	27.87	1	2,963	0.03%
2022/12/08	3.1	27.50	10	27.53	27.53	-6.9	2,963	-0.23%
2022/12/07	2.5	27.85	0	0.00	27.82	2.5	2,973	0.08%
2022/12/06	2	28.08	0	0.00	27.99	2	2,969	0.07%
2022/12/05	4	28.52	1.1	28.58	28.41	2.9	2,938	0.10%
2022/12/02	9.3	28.36	3	28.50	28.38	6.3	2,937	0.22%
2022/12/01	6	28.59	4.6	28.58	28.59	1.4	2,985	0.05%
2022/11/30	0.1	28.04	10.1	28.00	28.21	-10	2,983	-0.34%
2022/11/29	1	27.49	0	0.00	27.98	1	2,996	0.03%
2022/11/28	6	27.75	0	0.00	27.74	6	3,027	0.20%
2022/11/25	1	28.17	0	0.00	28.17	1	3,065	0.03%
2022/11/24	0	0.00	5.6	28.10	28.21	-5.6	3,056	-0.18%
2022/11/23	2	27.89	0.5	27.93	27.92	1.5	3,067	0.05%
2022/11/22	2	27.62	1.5	27.63	27.70	0.5	3,106	0.02%
2022/11/21	0	0.00	7	27.58	27.60	-7	3,123	-0.22%
2022/11/18	84.1	27.64	10	27.70	27.66	74.1	3,112	2.38%
2022/11/17	2.1	27.58	3	27.64	27.75	-0.9	3,080	-0.03%
2022/11/16	3.4	27.77	21	27.86	27.78	-17.6	3,079	-0.57%
2022/11/15	16.2	28.20	89.3	28.31	28.33	-73.1	3,039	-2.40%
2022/11/14	8.3	27.34	6	27.35	27.32	2.3	2,957	0.08%
2022/11/11	13.2	27.03	34.1	27.07	27.15	-20.9	2,917	-0.72%
2022/11/10	16	25.94	0	0.00	25.96	16	2,852	0.56%
2022/11/09	1.2	25.84	21.8	26.09	26.16	-20.6	2,867	-0.72%
2022/11/08	10.2	25.59	0	0.00	25.61	10.2	2,863	0.36%
2022/11/07	0	0.00	2	25.13	25.35	-2	2,846	-0.07%
2022/11/04	3	24.67	2	24.77	24.93	1	2,821	0.04%
2022/11/03	9.1	24.85	0	0.00	24.88	9.1	2,808	0.32%
2022/11/02	6.1	25.11	3	25.05	25.17	3.1	2,758	0.11%
2022/11/01	2.2	25.05	0	25.10	25.05	2.2	2,784	0.08%
2022/10/31	1	24.77	3	24.78	24.90	-2	2,778	-0.07%
2022/10/28	1.1	24.61	0	0.00	24.61	1.1	2,789	0.04%
2022/10/27	5	24.96	0	0.00	24.90	5	2,786	0.18%
2022/10/26	13	24.58	0.9	24.49	24.60	12.2	2,820	0.43%
2022/10/25	4.3	24.43	12	24.51	24.46	-7.7	2,795	-0.28%
2022/10/24	4.2	24.99	0	0.00	24.84	4.2	2,733	0.15%
2022/10/21	3.3	24.91	0.2	24.95	24.84	3.1	2,672	0.12%
2022/10/20	8.8	24.48	1	24.46	24.91	7.8	2,661	0.29%
2022/10/19	1.2	25.04	0	0.00	25.02	1.2	2,646	0.04%
2022/10/18	0.1	25.20	0	0.00	25.26	0.1	2,612	0.00%
2022/10/17	5.3	24.88	2.3	24.88	25.00	3.1	2,607	0.12%
2022/10/14	1	25.30	0	0.00	25.35	1	2,505	0.04%
2022/10/13	11.6	24.93	1	24.88	24.75	10.6	2,500	0.42%
2022/10/12	5.9	25.10	3.2	25.11	25.15	2.7	2,453	0.11%
2022/10/11	14.5	25.43	4	25.42	25.31	10.5	2,454	0.43%
2022/10/07	2.7	26.51	0	0.00	26.43	2.7	2,382	0.11%
2022/10/06	0.1	26.83	0	0.00	26.84	0.1	2,371	0.00%
2022/10/05	2	26.67	4.1	26.74	26.72	-2.1	2,373	-0.09%
2022/10/04	10	26.15	2	26.13	26.15	8	2,364	0.34%
2022/10/03	7.3	25.67	5.6	25.67	25.62	1.7	2,350	0.07%
2022/09/30	11.9	25.83	4	25.85	25.86	7.9	2,331	0.34%
2022/09/29	10.7	26.26	1.7	26.22	26.16	9	2,335	0.39%
2022/09/28	6.9	26.36	8.8	26.43	26.23	-1.9	2,355	-0.08%
2022/09/27	11.7	26.72	11	26.72	26.75	0.7	2,376	0.03%
2022/09/26	24.8	26.80	6	26.83	26.84	18.8	2,415	0.78%
2022/09/23	12	27.42	8	27.44	27.35	4	2,388	0.17%
2022/09/22	13.6	27.48	6	27.42	27.56	7.6	2,384	0.32%
2022/09/21	12.4	27.95	5.8	27.99	27.94	6.5	2,353	0.28%
2022/09/20	0.3	28.03	1.5	28.04	28.13	-1.2	2,332	-0.05%
2022/09/19	8	27.99	10	27.98	27.97	-2	2,351	-0.09%
2022/09/16	3.7	28.07	3	28.10	28.13	0.7	2,331	0.03%
2022/09/15	4.2	28.34	1	28.38	28.41	3.2	2,324	0.14%
2022/09/14	2.4	28.29	0	0.00	28.30	2.4	2,339	0.10%
2022/09/13	2	28.86	1.3	28.90	28.84	0.7	2,322	0.03%
2022/09/12	4	28.69	0	0.00	28.71	4	2,355	0.17%
2022/09/07	16.5	28.01	4	28.06	27.95	12.5	2,414	0.52%
2022/09/06	0.5	28.56	0	0.00	28.56	0.5	2,382	0.02%
2022/09/05	1.1	28.49	0	0.00	28.47	1.1	2,381	0.05%
2022/09/02	11	28.49	0	0.00	28.41	11	2,397	0.46%
2022/09/01	12.2	28.67	0	0.00	28.69	12.2	2,367	0.52%
2022/08/31	0.2	29.00	0	0.00	29.28	0.2	2,297	0.01%
2022/08/30	1.3	29.05	0	0.00	29.09	1.3	2,288	0.06%
2022/08/29	2.7	29.02	0	0.00	29.03	2.7	2,287	0.12%
2022/08/26	11	29.77	0	0.00	29.77	11	2,264	0.49%
2022/08/25	0.5	29.62	0	0.00	29.59	0.5	2,240	0.02%
2022/08/24	0.5	29.38	0	0.00	29.36	0.5	2,251	0.02%
2022/08/23	6.4	29.50	0	0.00	29.44	6.4	2,255	0.29%
2022/08/22	3.1	29.83	0	0.00	29.83	3.1	2,229	0.14%
2022/08/19	0.1	30.17	0	0.00	30.17	0.1	2,212	0.00%
2022/08/18	3.8	30.11	0	0.00	30.14	3.8	2,238	0.17%
2022/08/17	1	30.26	2	30.28	30.27	-1	2,239	-0.04%
2022/08/16	1	30.27	0	0.00	30.23	1	2,249	0.04%
2022/08/15	1.3	30.16	1	30.06	30.21	0.3	2,227	0.01%
2022/08/12	4.8	29.84	0.1	30.00	29.97	4.7	2,224	0.21%
2022/08/11	0.2	29.77	1	29.70	29.74	-0.8	2,236	-0.04%
2022/08/10	0.9	29.27	0	0.00	29.22	0.9	2,238	0.04%
2022/08/09	0.7	29.46	0	0.00	29.47	0.7	2,242	0.03%
2022/08/08	0	29.39	5	29.37	29.47	-5	2,274	-0.22%
2022/08/05	0.1	29.46	7	29.31	29.49	-6.9	2,273	-0.30%
2022/08/04	0.1	28.70	0	0.00	28.84	0.1	2,298	0.01%
2022/08/03	0.5	28.76	0	0.00	28.80	0.5	2,292	0.02%
2022/08/02	24.4	28.71	0.1	28.64	28.75	24.4	2,303	1.06%
2022/08/01	1.2	29.14	0	29.17	29.16	1.2	2,306	0.05%
2022/07/29	2.1	29.16	0	0.00	29.21	2.1	2,341	0.09%
2022/07/28	0	29.11	0	0.00	29.00	0	2,336	0.00%
2022/07/27	0.1	28.71	10	28.68	28.93	-9.9	2,327	-0.43%
2022/07/26	0.8	28.77	31	28.84	28.75	-30.2	2,318	-1.30%
2022/07/25	2	28.86	0	0.00	28.93	2	2,270	0.09%
2022/07/22	1	28.93	6.9	28.86	28.90	-5.8	2,284	-0.26%
2022/07/21	0.1	28.64	0	0.00	28.86	0.1	2,339	0.00%
2022/07/20	1.9	28.69	0	0.00	28.51	1.9	2,361	0.08%
2022/07/19	2.4	28.38	0	0.00	28.43	2.4	2,399	0.10%
2022/07/18	3.2	28.50	0	0.00	28.51	3.2	2,404	0.13%
2022/07/15	5	29.70	11	29.62	29.73	-6	2,340	-0.26%
2022/07/14	27.1	28.93	10.1	28.95	29.31	17	2,293	0.74%
2022/07/13	1.1	29.19	10.3	29.00	29.15	-9.2	2,282	-0.40%
2022/07/12	12.1	28.28	3.3	28.39	28.22	8.8	2,316	0.38%
2022/07/11	11.3	29.07	0	0.00	28.95	11.3	2,317	0.49%
2022/07/08	10.4	29.22	2	29.09	29.17	8.4	2,314	0.36%
2022/07/07	7.3	28.54	3	28.90	28.91	4.3	2,300	0.19%
2022/07/06	4.5	28.25	6	28.16	28.14	-1.5	2,301	-0.07%
2022/07/05	7.4	28.55	3	28.37	28.70	4.4	2,275	0.19%
2022/07/04	1.8	28.58	7	28.78	28.57	-5.2	2,213	-0.23%
2022/07/01	19.5	29.08	0	0.00	28.92	19.5	2,160	0.90%
2022/06/30	10.7	29.96	10	30.07	29.76	0.7	2,115	0.03%
2022/06/29	0.6	30.58	32	30.52	30.51	-31.5	2,092	-1.50%
2022/06/27	2.2	30.87	1	31.22	31.01	1.2	2,107	0.05%
2022/06/24	0	30.65	0.4	30.64	30.42	-0.4	2,087	-0.02%
2022/06/23	15.8	30.46	3	30.26	30.33	12.8	2,126	0.60%
2022/06/22	5.2	30.77	1	31.03	30.63	4.2	2,097	0.20%
2022/06/21	2	30.88	0	0.00	31.27	2	2,089	0.10%
2022/06/20	1.8	30.72	0.2	30.73	30.65	1.6	2,094	0.08%
2022/06/17	10.7	31.01	7	30.91	31.00	3.7	2,059	0.18%
2022/06/16	1.5	31.70	0.3	31.94	31.32	1.2	2,033	0.06%
2022/06/15	7.6	31.53	1	31.49	31.49	6.6	2,024	0.33%
2022/06/14	4.4	31.39	0	0.00	31.62	4.4	2,034	0.21%
2022/06/13	1.2	31.62	1	31.58	31.69	0.2	2,055	0.01%
2022/06/10	2	32.49	10	32.35	32.49	-8	2,071	-0.39%
2022/06/09	0.7	32.79	0.1	32.79	32.76	0.6	2,087	0.03%
2022/06/08	0	32.90	0	0.00	32.90	0	2,109	0.00%
2022/06/07	0.1	32.54	0	0.00	32.53	0.1	2,127	0.00%
2022/06/06	0.1	32.77	0	0.00	32.84	0.1	2,134	0.01%
2022/06/02	0	0.00	9	32.69	32.67	-9	2,228	-0.40%
2022/06/01	2	33.08	0	0.00	32.97	2	2,382	0.08%
2022/05/30	0	0.00	7	32.61	32.80	-7	2,388	-0.29%
2022/05/27	5	31.98	0	0.00	32.07	5	2,392	0.21%
2022/05/26	1	31.51	1	31.55	31.51	0	2,412	0.00%
2022/05/25	0	0.00	0.5	31.81	31.88	-0.5	2,420	-0.02%
2022/05/24	12.3	31.71	0	0.00	31.64	12.3	2,490	0.49%
2022/05/23	0	0.00	2.6	32.00	31.99	-2.6	2,493	-0.11%
2022/05/19	4.1	31.59	0	0.00	31.67	4.1	2,537	0.16%
2022/05/18	0	32.22	1.1	32.13	32.25	-1.1	2,530	-0.04%
2022/05/16	2.3	31.61	0	0.00	31.57	2.3	2,552	0.09%
2022/05/13	1.2	31.42	7	31.31	31.44	-5.8	2,534	-0.23%
2022/05/12	15	31.33	2	31.22	31.07	13	2,539	0.51%
2022/05/11	1.7	31.74	17	31.85	31.88	-15.4	2,521	-0.61%
2022/05/10	9	31.59	10	31.70	31.88	-1	2,527	-0.04%
2022/05/09	11.4	32.06	4.3	32.10	32.01	7.1	2,508	0.28%
2022/05/06	12.5	32.39	3	32.41	32.61	9.5	2,483	0.38%
2022/05/03	4.3	32.82	0	0.00	32.79	4.3	2,614	0.16%
2022/04/29	7	33.02	8.8	33.00	33.03	-1.8	2,636	-0.07%
2022/04/28	5.2	32.51	2.5	32.54	32.66	2.6	2,699	0.10%
2022/04/27	16.1	32.52	2	32.60	32.50	14.1	2,717	0.52%
2022/04/26	5.3	33.13	7	33.12	33.13	-1.7	2,702	-0.06%
2022/04/25	21.8	33.10	2	33.10	33.14	19.8	2,755	0.72%
2022/04/22	6.4	33.57	0	0.00	33.75	6.4	2,767	0.23%
2022/04/21	6	34.08	4.1	34.08	33.97	1.9	2,832	0.07%
2022/04/20	8	33.77	0	0.00	33.91	8	2,903	0.28%
2022/04/18	11.3	33.65	0	33.77	33.65	11.2	3,020	0.37%
2022/04/15	1.3	33.82	0	0.00	33.80	1.3	3,005	0.04%
2022/04/14	0.2	34.37	0	0.00	34.33	0.2	3,032	0.00%
2022/04/13	1	34.20	19	34.32	34.42	-18	3,076	-0.58%
2022/04/12	1.1	33.90	0	0.00	33.87	1.1	3,155	0.03%
2022/04/11	11.7	34.00	16.3	33.86	33.87	-4.6	3,183	-0.14%
2022/04/08	11	34.22	0	0.00	34.36	11	3,189	0.34%
2022/04/07	7.1	34.33	0.2	34.27	34.19	7	3,188	0.22%
2022/04/06	3	34.64	0.6	34.78	34.75	2.4	3,190	0.08%
2022/04/01	1	34.87	0	0.00	34.93	1	3,185	0.03%
2022/03/31	0	0.00	10	35.13	35.13	-10	3,199	-0.31%
2022/03/30	1	35.14	0	0.00	35.22	1	3,214	0.03%
2022/03/29	0	34.83	2.9	34.85	34.85	-2.9	3,240	-0.09%
2022/03/28	8.4	34.69	0	0.00	34.82	8.4	3,237	0.26%
2022/03/25	1	35.08	1	35.11	35.12	0	3,203	0.00%
2022/03/24	3	35.00	3	34.90	35.12	0	3,216	0.00%
2022/03/23	0.1	35.07	0	0.00	35.13	0.1	3,213	0.00%
2022/03/22	1.1	34.75	1	34.78	34.78	0.1	3,215	0.00%
2022/03/21	2	34.78	2.3	34.80	34.78	-0.3	3,236	-0.01%
2022/03/18	1.2	34.62	0	0.00	34.65	1.2	3,267	0.04%
2022/03/17	0	0.00	5	34.51	34.71	-5	3,255	-0.15%
2022/03/16	22.7	33.64	4	33.62	33.74	18.7	3,232	0.58%
2022/03/15	5.2	33.64	8	33.60	33.60	-2.8	3,196	-0.09%
2022/03/14	3.6	34.16	0	34.20	34.22	3.6	3,174	0.11%
2022/03/11	8.7	34.21	0.5	34.26	34.22	8.2	3,183	0.26%
2022/03/10	2	34.52	3.1	34.59	34.59	-1.1	3,198	-0.03%
2022/03/09	2.6	33.76	5.1	33.76	33.78	-2.5	3,201	-0.08%
2022/03/08	13	33.55	6.6	33.58	33.34	6.4	3,213	0.20%
2022/03/07	13.1	34.25	0	0.00	34.15	13.1	3,115	0.42%
2022/03/04	4.1	35.16	1	35.27	35.17	3.1	2,999	0.10%
2022/03/03	4	35.48	0.8	35.51	35.49	3.2	3,051	0.11%
2022/03/02	1.2	35.33	1.8	35.38	35.42	-0.6	3,167	-0.02%
2022/03/01	1.1	35.65	0	0.00	35.61	1.1	3,174	0.03%
2022/02/25	7.3	35.14	1	35.15	35.16	6.2	3,187	0.20%
2022/02/24	13.7	35.34	0.1	35.30	35.18	13.6	3,203	0.42%
2022/02/22	2.6	35.86	0	0.00	35.92	2.6	3,199	0.08%
2022/02/21	2	36.28	0	0.00	36.38	2	3,173	0.06%
2022/02/18	1.1	36.38	0.3	36.36	36.39	0.8	3,219	0.02%
2022/02/17	0.1	36.50	0	0.00	36.45	0.1	3,415	0.00%
2022/02/16	1	36.40	0.8	36.34	36.44	0.2	3,466	0.01%
2022/02/15	5.1	36.04	1.5	36.02	35.90	3.7	3,491	0.10%
2022/02/14	4.1	35.93	0.2	36.05	36.05	3.9	3,510	0.11%
2022/02/11	1.3	36.44	2	36.50	36.52	-0.7	3,508	-0.02%
2022/02/10	0.4	36.42	1.3	36.24	36.56	-0.8	3,526	-0.02%
2022/02/09	8.4	36.16	0.3	36.16	36.23	8.1	3,553	0.23%
2022/02/08	1.4	36.10	10	36.11	36.00	-8.6	3,562	-0.24%
2022/02/07	9	35.76	0	0.00	35.96	9	3,577	0.25%
2022/01/26	2.1	35.65	0	0.00	35.65	2.1	3,545	0.06%
2022/01/25	29.6	35.53	2	35.50	35.71	27.6	3,521	0.78%
2022/01/24	12.1	35.75	9	35.82	36.08	3.1	3,437	0.09%
2022/01/21	7.5	35.91	1	35.81	35.81	6.5	3,401	0.19%
2022/01/20	0	0.00	2	36.43	36.50	-2	3,326	-0.06%
2022/01/19	6.2	36.56	0	0.00	36.45	6.2	3,294	0.19%
2022/01/18	2	36.91	0	0.00	36.85	2	3,270	0.06%
2022/01/17	4	37.20	0.9	37.23	37.24	3.1	3,197	0.10%
2022/01/14	1.1	36.70	6	36.81	36.89	-5	3,138	-0.16%
2022/01/13	8.2	36.70	24	36.74	36.80	-15.8	3,064	-0.52%
2022/01/12	0	0.00	16	36.57	36.61	-16	3,001	-0.53%
2022/01/11	2	36.00	29	36.15	36.40	-27	2,953	-0.91%
2022/01/10	0	0.00	1.4	36.05	36.12	-1.4	2,905	-0.05%
2022/01/07	5.2	36.40	3	36.48	36.00	2.2	2,881	0.08%
2022/01/06	7	36.22	11	36.33	36.32	-4	2,831	-0.14%
2022/01/05	9	36.56	4.1	36.67	36.56	4.9	2,785	0.18%
2022/01/04	1.2	36.49	1.1	36.54	36.61	0.1	2,711	0.00%
2022/01/03	2	36.07	301.1	35.89	36.00	-299.1	2,651	-11.28%	大賣/鉅額交易
2021/12/30	2	35.88	3	35.85	35.86	-1	2,632	-0.04%
2021/12/29	0	0.00	14.7	35.94	35.97	-14.7	2,665	-0.55%
2021/12/28	4	35.76	35.5	35.74	35.83	-31.5	2,685	-1.17%
2021/12/27	0	0.00	4	35.61	35.56	-4	2,680	-0.15%
2021/12/24	0.5	35.39	0	0.00	35.35	0.5	2,718	0.02%
2021/12/23	0	0.00	3.3	35.30	35.30	-3.3	2,705	-0.12%
2021/12/22	1	35.07	2	35.12	35.13	-1	2,717	-0.04%
2021/12/21	1.2	35.12	0	0.00	35.12	1.2	2,723	0.04%
2021/12/20	3.7	34.89	0	0.00	34.85	3.7	2,727	0.14%
2021/12/17	8	35.12	1	35.15	35.15	7	2,716	0.26%
2021/12/15	2.8	34.77	1	34.69	34.80	1.8	2,746	0.07%
2021/12/14	2.5	34.80	2	34.81	34.85	0.5	2,734	0.02%
2021/12/13	3.5	35.13	0.1	35.19	35.07	3.4	2,716	0.13%
2021/12/10	0.1	35.23	1	35.18	35.18	-0.9	2,714	-0.03%
2021/12/09	1	35.25	0	0.00	35.29	1	2,711	0.04%
2021/12/07	2	34.88	2	34.96	35.15	0	2,696	0.00%
2021/12/06	0	0.00	2	35.10	35.07	-2	2,676	-0.07%
2021/12/03	0	0.00	5	35.13	35.11	-5	2,670	-0.19%
2021/12/02	0.1	35.06	5	35.07	35.08	-5	2,669	-0.19%
2021/12/01	1.1	34.54	0	0.00	34.78	1.1	2,677	0.04%
2021/11/30	0.3	34.58	0	0.00	34.34	0.3	2,684	0.01%
2021/11/29	6.2	34.29	1.2	34.16	34.24	5	2,672	0.19%
2021/11/26	8.5	34.48	0.2	34.60	34.36	8.3	2,617	0.32%
2021/11/25	2.3	34.84	0	0.00	34.88	2.3	2,529	0.09%
2021/11/24	6.1	34.89	0	0.00	34.86	6.1	2,550	0.24%
2021/11/23	5.2	35.07	1	35.00	35.01	4.2	2,541	0.17%
2021/11/22	7.1	35.25	2	35.24	35.29	5.1	2,534	0.20%
2021/11/19	6.6	35.35	2	35.37	35.35	4.6	2,525	0.18%
2021/11/18	6.4	35.20	0	0.00	35.31	6.4	2,476	0.26%
2021/11/17	4.2	35.03	1.1	35.04	35.06	3.2	2,479	0.13%
2021/11/16	356.6	35.03	0.5	35.03	34.99	356.1	2,462	14.46%	大買/鉅額交易
2021/11/15	10	36.68	1.9	36.72	36.75	8.1	2,317	0.35%
2021/11/12	1	36.44	0	0.00	36.43	1	2,296	0.04%
2021/11/11	11	36.25	1	36.30	36.32	10	2,265	0.44%
2021/11/10	28	36.49	5.1	36.48	36.53	22.9	2,277	1.01%
2021/11/09	1	36.55	1.1	36.56	36.57	-0.1	2,265	-0.01%
2021/11/08	1	36.01	4.2	36.05	36.20	-3.2	2,246	-0.14%
2021/11/05	0	35.60	18.7	35.81	35.85	-18.7	2,213	-0.84%
2021/11/04	11.3	35.53	0	0.00	35.44	11.3	2,199	0.51%
2021/11/03	2	35.55	2	35.52	35.55	0	2,170	0.00%
2021/11/02	3	35.49	0	0.00	35.41	3	2,192	0.14%
2021/11/01	0.3	35.34	8	35.35	35.37	-7.7	2,171	-0.35%
2021/10/29	2	35.22	1.1	35.21	35.23	0.9	2,179	0.04%
2021/10/27	2	35.33	0	0.00	35.51	2	2,210	0.09%
2021/10/26	0	0.00	2.2	35.52	35.44	-2.2	2,213	-0.10%
2021/10/25	2	35.12	5	35.23	35.21	-3	2,207	-0.14%
2021/10/22	0.5	35.16	5.1	35.20	35.25	-4.6	2,267	-0.20%
2021/10/21	1	35.32	0	0.00	35.15	1	2,299	0.04%
2021/10/20	2	35.31	0.4	35.31	35.30	1.6	2,324	0.07%
2021/10/19	0	0.00	1	35.35	35.31	-1	2,325	-0.04%
2021/10/18	1.2	35.02	0.3	35.14	34.99	0.9	2,325	0.04%
2021/10/15	0	35.03	1.8	34.93	35.09	-1.8	2,334	-0.08%
2021/10/14	0	0.00	0.2	34.34	34.21	-0.2	2,355	-0.01%
2021/10/13	0.1	34.20	0	0.00	34.16	0.1	2,379	0.00%
2021/10/12	6.4	34.13	24.3	34.14	34.32	-17.9	2,420	-0.74%
2021/10/08	0.1	34.70	0	0.00	34.68	0.1	2,421	0.00%
2021/10/07	0	34.93	1.1	34.80	34.86	-1.1	2,443	-0.04%
2021/10/06	1.2	34.37	0	0.00	34.27	1.2	2,450	0.05%
2021/10/05	11.1	34.11	0	0.00	34.26	11.1	2,436	0.46%
2021/10/04	7	34.47	5	34.32	34.39	2	2,420	0.08%
2021/10/01	13	34.66	0.2	34.69	34.55	12.8	2,412	0.53%
2021/09/30	1.1	34.99	0.2	35.20	35.18	0.9	2,367	0.04%
2021/09/29	5.8	35.15	0	0.00	35.13	5.8	2,385	0.24%
2021/09/28	2.4	35.66	0	0.00	35.74	2.4	2,372	0.10%
2021/09/27	0	0.00	0.8	36.08	35.99	-0.8	2,374	-0.03%
2021/09/24	1.1	35.88	0.1	35.85	35.87	1	2,371	0.04%
2021/09/23	2.3	35.48	1	35.65	35.59	1.3	2,394	0.05%
2021/09/22	10.3	35.15	0	0.00	35.26	10.3	2,387	0.43%
2021/09/17	1.7	35.87	0	0.00	36.00	1.7	2,362	0.07%
2021/09/16	0	0.00	0.1	35.92	35.96	-0.1	2,371	0.00%
2021/09/15	0.2	35.97	0	0.00	36.00	0.2	2,354	0.01%
2021/09/14	0.5	36.18	1	36.34	36.17	-0.5	2,359	-0.02%
2021/09/13	0	0.00	1.5	36.15	36.14	-1.5	2,360	-0.06%
2021/09/10	0	0.00	1	35.95	36.24	-1	2,384	-0.04%
2021/09/09	2	35.66	0	0.00	35.88	2	2,372	0.08%
2021/09/08	2	36.11	1	35.93	35.91	1	2,371	0.04%
2021/09/07	1.1	36.25	0	0.00	36.20	1.1	2,362	0.05%
2021/09/06	1.4	36.42	5.4	36.40	36.33	-4	2,352	-0.17%
2021/09/03	1.3	36.23	3.6	36.21	36.28	-2.3	2,319	-0.10%
2021/09/02	4	35.86	5	36.07	35.77	-1	2,297	-0.04%
2021/09/01	0.1	36.06	2	36.13	36.10	-1.9	2,280	-0.08%
2021/08/31	1	35.55	4.3	35.92	36.16	-3.3	2,263	-0.15%
2021/08/30	2.1	35.77	3.9	35.80	35.94	-1.8	2,269	-0.08%
2021/08/27	0	35.48	0	0.00	35.57	0	2,246	0.00%
2021/08/26	0	35.15	2	35.23	35.24	-2	2,232	-0.09%
2021/08/25	2	34.93	2	35.05	35.09	0	2,203	0.00%
2021/08/24	1	34.68	0	0.00	34.64	1	2,205	0.05%
2021/08/23	1.1	34.46	5.9	34.29	34.48	-4.8	2,227	-0.22%
2021/08/20	14.5	33.67	0.2	33.80	33.68	14.2	2,233	0.64%
2021/08/19	2.8	34.14	0	0.00	33.88	2.8	2,206	0.13%
2021/08/18	3.4	34.29	1.1	34.33	34.63	2.3	2,172	0.10%
2021/08/17	5.3	34.50	1	34.64	34.44	4.3	2,148	0.20%
2021/08/16	1.1	34.65	1	34.80	34.81	0.1	2,146	0.00%
2021/08/13	3.5	35.01	0	0.00	34.84	3.5	2,122	0.17%
2021/08/12	1	35.24	0	0.00	35.16	1	2,109	0.05%
2021/08/11	0.5	35.30	0.9	35.29	35.26	-0.5	2,129	-0.02%
2021/08/10	0	0.00	2.1	35.51	35.40	-2.1	2,150	-0.10%
2021/08/09	1.1	35.52	5	35.58	35.61	-3.9	2,252	-0.17%
2021/08/06	0	0.00	2	35.63	35.72	-2	2,304	-0.09%
2021/08/05	0	35.82	0.1	35.85	35.82	0	2,362	0.00%
2021/08/04	0	35.77	0	0.00	35.82	0	2,490	0.00%
2021/08/03	0	35.50	1	35.57	35.60	-1	2,545	-0.04%
2021/08/02	0.2	35.01	0	0.00	35.48	0.2	2,537	0.01%
2021/07/30	1.6	35.04	0	0.00	34.93	1.6	2,563	0.06%
2021/07/29	2	34.94	0	34.98	35.15	2	2,590	0.08%
2021/07/28	12.4	34.48	7	34.72	34.65	5.4	2,622	0.20%
2021/07/27	1.7	35.06	0	0.00	34.98	1.7	2,608	0.07%
2021/07/26	6.1	35.28	0.3	35.40	35.06	5.8	2,604	0.22%
2021/07/23	1.1	35.32	0	0.00	35.36	1.1	2,576	0.04%
2021/07/22	1	35.30	5	35.36	35.37	-4	2,579	-0.16%
2021/07/21	2.1	35.21	0.2	35.40	35.06	1.9	2,606	0.07%
2021/07/20	5	35.34	0	0.00	35.23	5	2,628	0.19%
2021/07/19	0.4	35.55	4	35.54	35.65	-3.6	2,610	-0.14%
2021/07/16	3.2	35.84	1	36.01	36.00	2.2	2,613	0.08%
2021/07/15	1.3	36.35	0.2	36.35	36.46	1.1	2,583	0.04%
2021/07/14	3.2	36.25	0	0.00	36.20	3.2	2,573	0.12%
2021/07/13	1.4	36.16	0.4	36.12	36.11	1	2,569	0.04%
2021/07/12	1.2	35.94	0	0.00	35.90	1.2	2,582	0.05%
2021/07/09	2.7	35.53	6	35.54	35.61	-3.3	2,575	-0.13%
2021/07/08	0.3	35.92	1	35.78	35.88	-0.7	2,574	-0.03%
2021/07/07	2.4	36.00	0	0.00	35.94	2.4	2,591	0.09%
2021/07/06	0.2	36.10	1.6	36.17	36.08	-1.4	2,596	-0.05%
2021/07/05	0	0.00	5.5	36.00	36.05	-5.5	2,583	-0.21%
2021/07/02	2	35.62	1.9	35.68	35.65	0.1	2,570	0.00%
2021/07/01	1	35.85	2	35.63	35.67	-1	2,576	-0.04%
2021/06/30	0	0.00	1.6	35.72	35.80	-1.6	2,604	-0.06%
2021/06/29	1	35.50	2	35.57	35.60	-1	2,597	-0.04%
2021/06/25	1.7	35.54	1	35.53	35.36	0.7	2,637	0.03%
2021/06/24	2.1	35.32	0.1	35.30	35.30	2	2,641	0.08%
2021/06/23	0	0.00	1	35.12	35.35	-1	2,657	-0.04%
2021/06/22	1.1	34.80	1	34.94	34.72	0.1	2,656	0.00%
2021/06/21	4.5	34.94	1	34.82	34.80	3.5	2,696	0.13%
2021/06/18	19.1	35.51	1	35.56	35.45	18.1	2,684	0.67%
2021/06/17	1.3	35.43	2	35.40	35.60	-0.7	2,692	-0.03%
2021/06/16	0.2	35.63	0	0.00	35.67	0.2	2,743	0.01%
2021/06/15	0.5	35.56	1	35.60	35.64	-0.5	2,742	-0.02%
2021/06/10	0	0.00	1	35.19	35.29	-1	2,797	-0.04%
2021/06/09	1.4	34.84	0	0.00	34.80	1.4	2,824	0.05%
2021/06/08	1	35.12	0	0.00	35.06	1	2,845	0.04%
2021/06/07	2.4	34.79	0	0.00	35.19	2.4	2,861	0.08%
2021/06/04	2.2	35.09	0	0.00	35.20	2.2	2,856	0.08%
2021/06/03	0	0.00	7.2	35.46	35.39	-7.2	2,871	-0.25%
2021/06/02	0.1	35.20	1.6	35.13	35.20	-1.6	2,891	-0.05%
2021/06/01	5.2	35.25	1	35.15	35.20	4.2	2,911	0.14%
2021/05/31	0.1	35.05	16.3	35.08	35.10	-16.2	2,960	-0.55%
2021/05/28	0	0.00	30.1	34.70	34.80	-30.1	2,963	-1.01%
2021/05/27	1.2	34.12	0	0.00	34.21	1.2	3,017	0.04%
2021/05/25	0.8	34.30	0.8	34.32	34.40	0	3,093	0.00%
2021/05/24	1	33.92	0.3	33.83	33.89	0.7	3,126	0.02%
2021/05/21	0	33.60	2	34.10	33.90	-2	3,131	-0.06%
2021/05/20	1.1	33.59	0	0.00	33.46	1.1	3,156	0.03%
2021/05/19	3.4	33.78	2	33.80	33.68	1.4	3,177	0.04%
2021/05/18	4.1	33.41	0	0.00	33.85	4.1	3,196	0.13%
2021/05/17	1.3	32.72	7	32.53	32.87	-5.7	3,248	-0.18%
2021/05/14	1.1	32.93	1	32.95	33.12	0.1	3,186	0.00%
2021/05/13	10.8	32.74	1	32.35	32.75	9.8	3,138	0.31%
2021/05/12	15.1	33.48	6.6	33.09	33.20	8.6	3,073	0.28%
2021/05/11	10.4	34.68	0	0.00	34.45	10.4	2,983	0.35%
2021/05/10	5	35.47	0.2	35.53	35.48	4.8	2,965	0.16%
2021/05/07	1	35.44	2	35.54	35.60	-1	2,999	-0.03%
2021/05/06	4.1	34.84	2.6	35.06	35.01	1.5	3,003	0.05%
2021/05/05	2.2	34.82	0	0.00	34.72	2.2	3,006	0.07%
2021/05/04	11.4	34.73	2.9	34.87	34.82	8.5	3,026	0.28%
2021/05/03	7	35.30	2.1	35.26	35.21	4.9	3,018	0.16%
2021/04/29	0	0.00	0.3	35.77	35.73	-0.3	3,039	-0.01%
2021/04/28	0.2	35.68	3	35.61	35.70	-2.8	3,081	-0.09%
2021/04/27	7	35.78	0.3	35.74	35.76	6.7	3,129	0.21%
2021/04/26	0.3	35.50	0.1	35.56	35.76	0.2	3,125	0.01%
2021/04/23	0	0.00	2	35.09	35.28	-2	3,138	-0.06%
2021/04/22	4.2	35.01	6.5	35.09	34.96	-2.4	3,155	-0.08%
2021/04/21	4.1	35.10	8	35.14	35.07	-3.9	3,162	-0.12%
2021/04/20	3.1	35.27	0	0.00	35.38	3.1	3,185	0.10%
2021/04/19	0.1	35.24	0.5	35.24	35.34	-0.5	3,233	-0.01%
2021/04/16	1.1	34.98	5	35.12	35.19	-3.9	3,248	-0.12%
2021/04/15	0	0.00	2.6	35.03	35.10	-2.6	3,263	-0.08%
2021/04/14	4	34.37	0.1	34.66	34.78	3.9	3,278	0.12%
2021/04/13	0	34.85	1	34.59	34.59	-1	3,305	-0.03%
2021/04/12	3.1	34.60	0	0.00	34.62	3.1	3,316	0.09%
2021/04/09	1	34.57	9	34.66	34.65	-8	3,314	-0.24%
2021/04/08	2	34.61	2.1	34.55	34.68	-0.1	3,306	0.00%
2021/04/07	0.2	34.42	1.2	34.45	34.54	-1	3,312	-0.03%
2021/04/06	2	34.52	4.1	34.57	34.49	-2	3,305	-0.06%
2021/04/01	0	34.01	0.4	33.98	34.00	-0.4	3,287	-0.01%
2021/03/31	4	33.85	0	0.00	33.78	4	3,276	0.12%
2021/03/30	4	33.91	1	33.98	33.93	3	3,259	0.09%
2021/03/29	3.4	33.98	2	33.91	33.86	1.4	3,235	0.04%
2021/03/26	0	0.00	0.4	33.35	33.65	-0.4	3,235	-0.01%
2021/03/25	6	32.90	3	32.99	33.14	3	3,234	0.09%
2021/03/24	5.3	33.03	1	33.05	33.01	4.3	3,231	0.13%
2021/03/23	2	33.44	0	0.00	33.40	2	3,202	0.06%
2021/03/22	2.2	33.29	20	33.18	33.42	-17.8	3,216	-0.55%
2021/03/19	7	33.26	0	0.00	33.31	7	3,226	0.22%
2021/03/18	1	33.92	0	0.00	33.73	1	3,189	0.03%
2021/03/17	2.1	33.78	0	0.00	33.63	2.1	3,196	0.07%
2021/03/16	1	33.92	1	33.90	33.85	0	3,223	0.00%
2021/03/15	5	33.78	0	0.00	33.80	5	3,211	0.16%
2021/03/12	1	33.79	0	0.00	33.81	1	3,203	0.03%
2021/03/11	0	33.76	1	33.66	33.70	-1	3,241	-0.03%
2021/03/10	2	33.06	0	0.00	33.13	2	3,240	0.06%
2021/03/09	2.5	33.02	25.2	32.98	33.02	-22.7	3,221	-0.71%
2021/03/08	2	33.13	0	0.00	33.06	2	3,225	0.06%
2021/03/05	7	32.93	9	32.77	33.04	-2	3,194	-0.06%
2021/03/04	10.1	33.34	0	0.00	33.28	10.1	3,196	0.32%
2021/03/03	4.2	33.64	3	33.62	33.86	1.2	3,138	0.04%
2021/03/02	22	33.69	0.2	33.79	33.75	21.8	3,135	0.70%
2021/02/26	17.6	33.69	4.3	33.84	33.79	13.3	3,086	0.43%
2021/02/25	1	34.36	2.3	34.41	34.38	-1.3	3,046	-0.04%
2021/02/24	15.6	34.24	0	0.00	34.07	15.6	3,056	0.51%
2021/02/23	4.1	34.37	3	34.50	34.60	1.1	3,019	0.04%
2021/02/22	9.3	34.61	7	34.79	34.57	2.3	3,011	0.08%
2021/02/19	13.1	34.57	0	0.00	34.67	13.1	2,983	0.44%
2021/02/18	15.2	34.79	0	0.00	34.92	15.2	2,987	0.51%
2021/02/17	6.2	34.63	8	34.57	34.91	-1.9	3,012	-0.06%
2021/02/05	3.5	33.50	6	33.47	33.45	-2.5	2,945	-0.09%
2021/02/04	2.1	33.27	6	33.01	33.16	-3.9	2,911	-0.13%
2021/02/03	5	33.39	1	33.36	33.37	4	2,927	0.14%
2021/02/02	0	0.00	5.4	33.45	33.40	-5.4	2,918	-0.18%
2021/02/01	1.2	32.08	6.2	31.99	32.49	-5	2,921	-0.17%
2021/01/29	0.2	32.45	7	32.35	31.96	-6.8	2,905	-0.23%
2021/01/28	11.2	32.40	3	32.43	32.35	8.2	2,873	0.28%
2021/01/27	3.6	33.15	0.8	33.06	33.05	2.7	2,847	0.10%
2021/01/26	3.4	33.16	1	33.11	33.03	2.4	2,825	0.09%
2021/01/25	4	33.55	6	33.55	33.63	-2	2,776	-0.07%
2021/01/22	3	34.11	1	34.12	34.03	2	2,779	0.07%
2021/01/21	5	34.07	3.3	34.32	34.52	1.8	2,768	0.06%
2021/01/20	8	33.59	1.4	33.79	33.55	6.6	2,746	0.24%
2021/01/19	13.2	33.25	4	33.18	33.55	9.2	2,717	0.34%
2021/01/18	7.4	32.59	1.2	32.60	32.81	6.3	2,725	0.23%
2021/01/15	6	33.09	2.5	33.13	32.81	3.5	2,685	0.13%
2021/01/14	6.3	32.85	2	32.91	32.90	4.3	2,671	0.16%
2021/01/13	1	32.89	3	33.06	33.11	-2	2,662	-0.07%
2021/01/12	1	32.58	0	0.00	32.51	1	2,650	0.04%
2021/01/11	2	32.32	0.2	32.33	32.50	1.8	2,626	0.07%
2021/01/08	6	32.13	0	0.00	32.33	6	2,641	0.23%
2021/01/07	0.2	31.65	3	31.43	31.76	-2.8	2,629	-0.10%
2021/01/06	0.2	31.17	3	31.18	31.15	-2.8	2,621	-0.11%
2021/01/05	0	30.85	3	30.88	30.88	-3	2,610	-0.11%
2021/01/04	1	30.90	1	30.87	30.87	0	2,624	0.00%
2020/12/31	2	30.39	1	30.38	30.41	1	2,666	0.04%
2020/12/30	0.1	30.04	0	0.00	30.29	0.1	2,687	0.00%
2020/12/29	1.2	29.81	0	0.00	29.85	1.2	2,707	0.04%
2020/12/28	4	29.71	2.1	29.67	29.87	1.9	2,733	0.07%
2020/12/25	2.4	29.66	1	29.67	29.55	1.4	2,726	0.05%
2020/12/23	2	29.31	1	29.37	29.40	1	2,774	0.04%
2020/12/22	2.4	29.54	16	29.58	29.34	-13.6	2,792	-0.49%
2020/12/21	4	29.39	7.2	29.59	29.68	-3.2	2,827	-0.11%
2020/12/18	0.1	29.43	0	0.00	29.40	0.1	2,830	0.00%
2020/12/17	1.1	29.47	0	0.00	29.44	1.1	2,855	0.04%
2020/12/16	2	29.46	3.2	29.50	29.55	-1.2	2,840	-0.04%
2020/12/15	13.1	29.19	9	29.19	29.10	4.1	2,819	0.14%
2020/12/14	1.1	29.40	0	0.00	29.39	1.1	2,825	0.04%
2020/12/11	7.4	29.32	0	0.00	29.47	7.4	2,856	0.26%
2020/12/10	4.1	29.54	1	29.52	29.55	3.1	2,848	0.11%
2020/12/09	1	29.85	0	0.00	29.82	1	2,819	0.04%
2020/12/08	1	29.75	0.3	29.43	29.80	0.7	2,792	0.02%
2020/12/07	4.2	29.37	1	29.31	29.46	3.2	2,774	0.12%
2020/12/04	4	29.06	1	28.93	29.16	3	2,733	0.11%
2020/12/03	6.4	28.78	1	28.76	28.82	5.4	2,727	0.20%
2020/12/02	2	28.72	4	28.75	28.78	-2	2,736	-0.07%
2020/12/01	1	28.44	0	0.00	28.62	1	2,724	0.04%
2020/11/30	2.9	28.56	0	0.00	28.38	2.9	2,735	0.10%
2020/11/27	2	28.59	0	0.00	28.68	2	2,714	0.07%
2020/11/26	0.1	28.60	3.2	28.65	28.68	-3.2	2,726	-0.12%
2020/11/25	5.4	28.45	0.1	28.57	28.42	5.3	2,728	0.19%
2020/11/24	5.1	28.74	5	28.70	28.60	0.1	2,724	0.00%
2020/11/23	6	28.74	4	28.80	28.76	2	2,701	0.07%
2020/11/20	0	0.00	18	28.39	28.45	-18	2,689	-0.67%
2020/11/18	1	28.28	0	0.00	28.51	1	2,697	0.04%
2020/11/17	7.2	28.42	1	28.59	28.30	6.2	2,699	0.23%
2020/11/16	2	28.72	1.1	28.54	28.75	0.9	2,751	0.03%
2020/11/13	0	0.00	4	27.99	27.97	-4	2,701	-0.15%
2020/11/12	3.2	27.84	0.1	27.95	27.84	3	2,703	0.11%
2020/11/11	0	0.00	0.1	27.82	27.90	-0.1	2,724	0.00%
2020/11/10	2.1	27.52	0	0.00	27.48	2.1	2,712	0.08%
2020/11/09	0	0.00	2	27.50	27.58	-2	2,705	-0.07%
2020/11/06	0.2	27.25	5	27.23	27.26	-4.8	2,680	-0.18%
2020/11/03	2.2	26.61	0	0.00	26.74	2.2	2,670	0.08%
2020/11/02	4.1	26.34	0.2	26.43	26.43	3.9	2,700	0.14%
2020/10/30	8.1	26.38	0	0.00	26.33	8.1	2,701	0.30%
2020/10/29	9.1	26.53	0	0.00	26.60	9.1	2,675	0.34%
2020/10/28	6.4	26.83	0	0.00	26.85	6.4	2,666	0.24%
2020/10/27	5.2	26.92	0	0.00	26.94	5.2	2,653	0.20%
2020/10/26	0.1	27.09	0	0.00	27.07	0.1	2,660	0.00%
2020/10/22	1.2	27.00	0	0.00	27.03	1.2	2,740	0.04%
2020/10/21	9	27.03	1	27.07	26.98	8	2,819	0.28%
2020/10/20	1	27.00	0	0.00	27.00	1	2,853	0.04%
2020/10/19	1	27.07	18	27.04	27.07	-17	2,849	-0.60%
2020/10/16	14	27.05	10	27.07	26.85	4	2,854	0.14%
2020/10/15	4	26.92	5	26.89	26.96	-1	2,894	-0.03%
2020/10/14	1	27.20	0	0.00	27.18	1	2,890	0.03%
2020/10/13	1	27.24	0	0.00	27.24	1	2,916	0.03%
2020/10/12	2	27.21	10	27.23	27.25	-8	2,917	-0.27%
2020/10/08	1	26.93	1	27.00	27.04	0	2,900	0.00%
2020/10/07	1	26.71	1	26.65	26.77	0	2,926	0.00%
2020/10/06	1	26.67	2	26.65	26.68	-1	2,954	-0.03%
2020/10/05	1	26.44	0	0.00	26.39	1	2,960	0.03%
2020/09/30	1	26.46	0	0.00	26.36	1	2,973	0.03%
2020/09/29	2	26.26	0	0.00	26.27	2	2,999	0.07%
2020/09/28	2	26.05	1	26.11	26.20	1	3,041	0.03%
2020/09/25	5.1	25.80	0	0.00	25.76	5.1	3,082	0.17%
2020/09/24	4.1	25.75	0	0.00	25.73	4.1	3,099	0.13%
2020/09/22	5	26.39	1	26.39	26.30	4	3,098	0.13%
2020/09/21	12	26.77	1	26.73	26.65	11	3,082	0.36%
2020/09/18	0	0.00	4	26.94	26.88	-4	3,123	-0.13%
2020/09/17	0	0.00	1	26.99	26.85	-1	3,141	-0.03%
2020/09/16	5	27.13	8	27.12	27.12	-3	3,148	-0.10%
2020/09/15	1	26.66	0	0.00	26.77	1	3,128	0.03%
2020/09/14	0	0.00	7	26.61	26.62	-7	3,126	-0.22%
2020/09/11	0	0.00	5	26.36	26.40	-5	3,129	-0.16%
2020/09/10	1	26.33	0	0.00	26.39	1	3,138	0.03%
2020/09/09	1	25.98	0	0.00	26.21	1	3,178	0.03%
2020/09/07	1	26.27	0	0.00	26.19	1	3,220	0.03%
2020/09/04	2	26.28	0	0.00	26.24	2	3,263	0.06%
2020/09/02	2	26.37	3	26.46	26.39	-1	3,311	-0.03%
2020/09/01	2	26.24	0	0.00	26.40	2	3,362	0.06%
2020/08/31	1	26.33	2	26.64	26.18	-1	3,373	-0.03%
2020/08/28	1	26.55	0	0.00	26.55	1	3,370	0.03%
2020/08/27	2	26.94	0	0.00	26.79	2	3,396	0.06%
2020/08/26	1	26.74	1	26.71	26.80	0	3,387	0.00%
2020/08/25	1	26.58	0	0.00	26.67	1	3,409	0.03%
2020/08/24	1	26.50	0	0.00	26.44	1	3,404	0.03%
2020/08/21	1	26.37	0	0.00	26.35	1	3,405	0.03%
2020/08/20	1.3	25.86	1	25.85	25.88	0.3	3,399	0.01%
2020/08/18	4	26.84	0	0.00	26.83	4	3,351	0.12%
2020/08/17	0	0.00	2	26.90	26.95	-2	3,364	-0.06%
2020/08/14	1	26.55	0	0.00	26.64	1	3,352	0.03%
2020/08/12	2	26.50	0	0.00	26.32	2	3,358	0.06%
2020/08/10	0	0.00	2	26.83	26.84	-2	3,373	-0.06%
2020/08/07	3	26.65	3	26.61	26.66	0	3,394	0.00%
2020/08/06	1	26.81	5	26.79	26.82	-4	3,389	-0.12%
2020/08/03	2	26.16	0	0.00	26.12	2	3,392	0.06%
2020/07/30	0	0.00	1	26.59	26.53	-1	3,389	-0.03%
2020/07/28	8	27.11	2	27.39	26.30	6	3,377	0.18%
2020/07/24	0	0.00	4	25.33	25.28	-4	3,252	-0.12%
2020/07/23	2	25.39	0	0.00	25.34	2	3,209	0.06%
2020/07/22	1	25.38	1	25.39	25.40	0	3,227	0.00%
2020/07/21	0	0.00	2	25.30	25.24	-2	3,215	-0.06%
2020/07/20	1	24.84	1	24.87	24.98	0	3,155	0.00%
2020/07/17	1	24.92	0	0.00	25.00	1	3,144	0.03%
2020/07/15	2	25.06	0	0.00	25.00	2	3,125	0.06%
2020/07/14	1	24.78	1	24.88	24.88	0	3,137	0.00%
2020/07/13	0	0.00	7	24.70	24.79	-7	3,092	-0.23%
2020/07/10	0	0.00	17	24.53	24.48	-17	3,073	-0.55%
2020/07/09	4	24.72	11	24.70	24.62	-7	3,051	-0.23%
2020/07/08	0	0.00	3	24.52	24.54	-3	3,029	-0.10%
2020/07/07	2	24.37	1	24.40	24.39	1	2,998	0.03%
2020/07/06	0	0.00	1	24.18	24.36	-1	2,967	-0.03%
2020/07/02	1	23.44	2	23.64	23.64	-1	2,914	-0.03%
2020/07/01	3	23.38	0	0.00	23.39	3	2,922	0.10%
2020/06/30	1	23.17	0	0.00	23.23	1	2,912	0.03%
2020/06/29	0	0.00	3	23.10	23.06	-3	2,938	-0.10%
2020/06/24	1	23.32	3	23.26	23.28	-2	2,945	-0.07%
2020/06/23	0	0.00	1	23.19	23.19	-1	2,976	-0.03%
2020/06/22	0	0.00	7	23.08	23.07	-7	3,001	-0.23%
2020/06/18	1	23.02	0.5	23.01	23.05	0.5	3,079	0.02%
2020/06/17	1	23.04	1	22.95	23.02	0	3,090	0.00%
2020/06/16	2.5	23.03	0	0.00	23.04	2.5	3,142	0.08%
2020/06/15	0	0.00	2	22.89	22.61	-2	3,201	-0.06%
2020/06/12	2	22.89	6	22.60	22.88	-4	3,307	-0.12%
2020/06/11	2	23.25	0	0.00	23.09	2	3,351	0.06%
2020/06/10	11	23.40	15	23.40	23.39	-4	3,379	-0.12%
2020/06/08	4	23.16	2	23.07	23.16	2	3,500	0.06%
2020/06/05	2	22.86	10	22.85	22.88	-8	3,480	-0.23%
2020/06/04	1	22.73	2	22.67	22.68	-1	3,525	-0.03%
2020/06/03	0	0.00	13	22.54	22.55	-13	3,607	-0.36%
2020/06/01	1	22.18	0	0.00	22.15	1	3,621	0.03%
2020/05/29	2	21.71	0	0.00	21.98	2	3,602	0.06%
2020/05/28	14	22.03	0	0.00	21.92	14	3,633	0.39%
2020/05/25	0	0.00	2	21.49	21.74	-2	3,814	-0.05%
2020/05/22	2	21.68	0	0.00	21.68	2	3,833	0.05%
2020/05/20	0	0.00	1	21.82	21.82	-1	3,879	-0.03%
2020/05/15	1	21.69	0	0.00	21.69	1	3,918	0.03%
2020/05/14	7	21.63	6	21.58	21.60	1	3,933	0.03%
2020/05/12	0	0.00	12	21.77	21.79	-12	3,929	-0.31%
2020/05/11	10	22.03	0	0.00	22.01	10	3,918	0.26%
2020/05/08	0	0.00	11	21.82	21.84	-11	3,902	-0.28%
2020/05/07	1	21.77	6	21.69	21.72	-5	3,919	-0.13%
2020/05/06	7	21.48	3	21.60	21.62	4	3,944	0.10%
2020/05/05	10	21.59	5	21.62	21.60	5	3,954	0.13%
2020/05/04	6	21.47	0	0.00	21.48	6	4,072	0.15%
2020/04/30	2	21.84	5	21.83	22.06	-3	4,067	-0.07%
2020/04/29	6	21.53	6	21.61	21.61	0	4,106	0.00%
2020/04/24	3	20.87	0	0.00	20.85	3	4,302	0.07%
2020/04/23	1	20.97	0	0.00	20.90	1	4,296	0.02%
2020/04/21	5	20.86	0	0.00	20.82	5	4,312	0.12%
2020/04/17	14	21.38	0	0.00	21.45	14	4,292	0.33%
2020/04/16	0	0.00	1	20.87	20.94	-1	4,271	-0.02%
2020/04/15	3	20.98	0	0.00	21.00	3	4,257	0.07%
2020/04/14	2	20.72	5	20.80	20.85	-3	4,263	-0.07%
2020/04/13	0	0.00	6	20.33	20.36	-6	4,286	-0.14%
2020/04/09	2	20.45	0	0.00	20.42	2	4,352	0.05%
2020/04/08	1	20.46	0	0.00	20.47	1	4,340	0.02%
2020/04/07	1	20.12	0	0.00	20.21	1	4,332	0.02%
2020/04/01	3	19.62	0	0.00	19.64	3	4,296	0.07%
2020/03/31	0	0.00	2	19.81	19.66	-2	4,296	-0.05%
2020/03/30	8	19.44	0	0.00	19.52	8	4,264	0.19%
2020/03/27	2	20.05	0	0.00	19.72	2	4,228	0.05%
2020/03/26	1	19.80	0	0.00	19.81	1	4,191	0.02%
2020/03/25	6	19.72	2	19.70	19.76	4	4,168	0.10%
2020/03/24	2	19.12	1	19.15	19.03	1	4,128	0.02%
2020/03/23	10.5	18.39	0	0.00	18.30	10.5	4,120	0.25%
2020/03/20	17	18.57	2	18.75	18.92	15	4,142	0.36%
2020/03/19	2.5	17.93	0	0.00	17.65	2.5	4,115	0.06%
2020/03/18	10	18.98	0	0.00	18.72	10	4,059	0.25%
2020/03/17	9	19.41	5	19.41	19.42	4	3,992	0.10%
2020/03/16	7	20.43	0	0.00	20.01	7	3,921	0.18%
2020/03/13	9	19.86	25	19.65	20.70	-16	3,840	-0.42%
2020/03/12	4	21.02	10	21.50	21.10	-6	3,743	-0.16%
2020/03/11	7	22.09	0	0.00	21.88	7	3,679	0.19%
2020/03/10	33	21.83	1	21.86	22.12	32	3,656	0.88%
2020/03/09	33	22.26	0	0.00	22.15	33	3,634	0.91%
2020/03/06	1	22.80	0	0.00	22.78	1	3,544	0.03%
2020/03/03	9	22.79	5	22.81	22.79	4	3,562	0.11%
2020/03/02	4	22.53	10	22.56	22.51	-6	3,550	-0.17%
2020/02/27	22	22.83	1	22.78	22.82	21	3,515	0.60%
2020/02/26	9	22.95	2	23.06	23.00	7	3,467	0.20%
2020/02/25	5	23.08	3	23.16	23.20	2	3,521	0.06%
2020/02/24	10	23.27	2	23.24	23.19	8	3,589	0.22%
2020/02/21	1	23.61	0	0.00	23.50	1	3,657	0.03%
2020/02/20	13	23.61	5	23.77	23.61	8	3,719	0.22%
2020/02/19	3	23.53	3	23.61	23.67	0	3,717	0.00%
2020/02/18	8	23.50	0	0.00	23.47	8	3,700	0.22%
2020/02/17	7	23.65	0	0.00	23.71	7	3,657	0.19%
2020/02/14	2	23.73	5	23.84	23.81	-3	3,632	-0.08%
2020/02/13	0	0.00	7	23.83	23.76	-7	3,624	-0.19%
2020/02/12	2	23.68	1	23.73	23.73	1	3,626	0.03%
2020/02/11	0	0.00	16	23.59	23.55	-16	3,618	-0.44%
2020/02/07	4	23.42	4	23.41	23.40	0	3,627	0.00%
2020/02/04	5	22.97	0	0.00	23.26	5	3,463	0.14%
2020/02/03	43	22.64	12	22.73	22.87	31	3,441	0.90%
2020/01/31	5	23.21	1	23.09	23.15	4	3,374	0.12%
2020/01/30	22	23.41	1	23.51	23.32	21	3,256	0.64%
2020/01/20	5	24.23	0	0.00	24.21	5	3,166	0.16%
2020/01/17	0	0.00	1	24.13	24.14	-1	3,152	-0.03%
2020/01/15	3	24.34	0	0.00	24.24	3	3,115	0.10%
2020/01/13	1	24.28	0	0.00	24.30	1	3,073	0.03%
2020/01/09	0	0.00	5	23.95	24.09	-5	3,038	-0.16%
2020/01/08	3	23.74	0	0.00	23.80	3	3,040	0.10%
2020/01/07	4	23.78	4	23.90	23.89	0	3,008	0.00%
2020/01/06	9	24.05	0	0.00	24.00	9	2,988	0.30%
2020/01/03	9	24.07	14	24.20	24.19	-5	2,948	-0.17%
2020/01/02	3	24.11	2	24.15	24.19	1	2,935	0.03%
2019/12/31	1	24.05	0	0.00	24.06	1	2,933	0.03%
2019/12/30	4	24.23	1	24.29	24.19	3	2,904	0.10%
2019/12/25	1	24.03	0	0.00	24.08	1	2,848	0.04%
2019/12/23	1	24.06	1	24.02	24.05	0	2,829	0.00%
2019/12/20	4	24.00	3	24.08	24.01	1	2,818	0.04%
2019/12/19	5	24.16	0	0.00	24.13	5	2,785	0.18%
2019/12/18	4	24.20	1	24.22	24.25	3	2,750	0.11%
2019/12/17	3	24.17	3	24.09	24.21	0	2,714	0.00%
2019/12/16	1	23.97	13.6	23.94	23.94	-12.6	2,659	-0.48%
2019/12/13	0	0.00	4	23.95	23.92	-4	2,624	-0.15%
2019/12/12	6	23.70	2	23.68	23.70	4	2,576	0.16%
2019/12/09	0	0.00	5	23.27	23.28	-5	2,488	-0.20%
2019/12/06	1	23.19	0	0.00	23.21	1	2,470	0.04%
2019/12/05	1	23.14	0	0.00	23.15	1	2,443	0.04%
2019/12/03	4	23.03	2	23.03	23.02	2	2,377	0.08%
2019/12/02	1	23.00	1	23.02	23.02	0	2,361	0.00%
2019/11/29	3	23.13	0	0.00	23.06	3	2,329	0.13%
2019/11/28	3	23.23	0	0.00	23.24	3	2,274	0.13%
2019/11/27	3	23.19	0	0.00	23.26	3	2,258	0.13%
2019/11/26	2	23.25	0	0.00	23.25	2	2,228	0.09%
2019/11/25	1	23.22	1	23.20	23.16	0	2,183	0.00%
2019/11/22	18	23.13	0	0.00	23.09	18	2,127	0.85%
2019/11/21	14	23.33	1	23.30	23.35	13	1,996	0.65%
2019/11/20	7	23.89	5	23.83	23.58	2	1,880	0.11%
2019/11/19	32	23.94	1	23.94	24.05	31	1,732	1.79%
2019/11/18	0	0.00	10	23.67	23.70	-10	1,631	-0.61%
2019/11/14	1	23.46	0	0.00	23.40	1	1,578	0.06%
2019/11/13	7	23.41	3	23.43	23.45	4	1,570	0.25%
2019/11/12	4	23.48	0	0.00	23.51	4	1,566	0.26%
2019/11/11	1	23.37	0	0.00	23.36	1	1,546	0.06%
2019/11/07	2	23.72	0	0.00	23.73	2	1,500	0.13%
2019/11/06	1	23.80	0	0.00	23.88	1	1,464	0.07%
2019/11/05	1	23.70	3	23.72	23.77	-2	1,425	-0.14%
2019/11/04	10	23.52	0	0.00	23.53	10	1,404	0.71%
2019/10/31	1	23.27	0	0.00	23.26	1	1,365	0.07%
2019/10/30	2	23.10	0	0.00	23.18	2	1,343	0.15%
2019/10/29	1	23.06	0	0.00	23.12	1	1,324	0.08%
2019/10/28	1	22.99	0	0.00	23.00	1	1,291	0.08%
2019/10/24	1	22.80	0	0.00	22.87	1	1,234	0.08%
2019/10/23	1	22.80	0	0.00	22.74	1	1,213	0.08%
2019/10/09	1	22.18	0	0.00	22.16	1	1,053	0.09%
2019/10/07	2	22.25	3	22.22	22.25	-1	985	-0.10%
2019/10/04	0	0.00	1	22.16	22.16	-1	957	-0.10%
2019/10/03	0	0.00	2	22.10	22.12	-2	943	-0.21%
2019/09/26	2	22.03	0	0.00	22.03	2	889	0.22%
2019/09/18	4	22.06	1	22.00	22.06	3	821	0.37%
2019/09/16	0	0.00	5	21.90	21.96	-5	791	-0.63%
2019/09/12	0	0.00	5	21.80	21.81	-5	772	-0.65%
2019/09/10	4	21.70	0	0.00	21.70	4	746	0.54%
2019/09/09	0	0.00	2	21.77	21.76	-2	740	-0.27%
2019/09/06	1	21.76	0	0.00	21.73	1	723	0.14%
2019/09/05	1	21.68	0	0.00	21.65	1	705	0.14%
2019/09/02	1	21.37	0	0.00	21.42	1	673	0.15%
2019/08/27	1	21.05	0	0.00	21.05	1	628	0.16%
2019/08/26	1	21.20	0	0.00	21.05	1	632	0.16%
2019/08/23	1	21.26	0	0.00	21.27	1	622	0.16%
2019/07/18	1	21.45	0	0.00	21.45	1	620	0.16%
2019/07/17	1	21.69	0	0.00	21.69	1	620	0.16%
2019/07/09	0	0.00	1	21.32	21.33	-1	591	-0.17%
2019/07/05	1	21.45	0	0.00	21.41	1	589	0.17%
2019/07/04	1	21.45	0	0.00	21.45	1	583	0.17%
2019/06/28	0	0.00	2	21.26	21.28	-2	588	-0.34%
2019/06/19	1	21.09	0	0.00	21.16	1	589	0.17%
2019/06/11	1	20.99	0	0.00	20.95	1	590	0.17%
2019/06/05	2	20.72	0	0.00	20.72	2	578	0.35%
2019/06/04	0	0.00	4	20.70	20.68	-4	578	-0.69%
2019/05/23	1	20.72	0	0.00	20.41	1	580	0.17%
2019/05/21	1	20.72	0	0.00	20.75	1	587	0.17%
2019/05/13	0	0.00	1	21.01	20.86	-1	572	-0.17%
2019/05/09	1	21.35	0	0.00	21.18	1	558	0.18%
2019/05/08	2	21.46	0	0.00	21.49	2	551	0.36%
2019/04/24	1	21.60	0	0.00	21.53	1	515	0.19%
2019/04/23	0	0.00	20	21.50	21.51	-20	514	-3.89%
2019/04/18	0	0.00	1	21.46	21.36	-1	510	-0.20%
2019/04/17	0	0.00	2	21.41	21.42	-2	509	-0.39%
2019/04/09	0	0.00	1	21.10	21.09	-1	519	-0.19%
2019/04/08	0	0.00	1	21.03	21.05	-1	517	-0.19%
2019/04/02	1	20.87	0	0.00	20.86	1	517	0.19%
2019/04/01	1	20.80	1	20.82	20.72	0	515	0.00%
2019/03/25	1	20.37	0	0.00	20.38	1	502	0.20%
2019/03/08	0	0.00	1	20.00	20.05	-1	598	-0.17%
2019/03/05	1	20.15	0	0.00	20.15	1	643	0.16%
2019/03/04	1	20.19	0	0.00	20.23	1	650	0.15%
2019/02/22	1	20.05	0	0.00	20.09	1	663	0.15%
2019/02/15	1	19.84	0	0.00	19.82	1	673	0.15%
2019/02/12	1	19.84	0	0.00	19.87	1	683	0.15%
2019/02/11	1	19.74	0	0.00	19.81	1	684	0.15%
2019/01/25	4	19.70	0	0.00	19.69	4	681	0.59%
2019/01/24	1	19.48	0	0.00	19.52	1	682	0.15%
2019/01/23	1	19.48	0	0.00	19.49	1	687	0.15%
2019/01/21	1	19.54	0	0.00	19.56	1	695	0.14%
2019/01/04	1	18.83	0	0.00	18.68	1	783	0.13%
2019/01/03	1	18.96	0	0.00	18.98	1	805	0.12%
2019/01/02	1	19.16	0	0.00	19.16	1	801	0.12%
2018/12/24	1	19.20	0	0.00	19.21	1	807	0.12%
2018/12/21	0	0.00	1	19.18	19.32	-1	814	-0.12%
2018/12/13	0	0.00	1	19.52	19.56	-1	813	-0.12%
2018/12/10	2	19.29	1	19.27	19.24	1	808	0.12%
2018/12/07	2	19.49	0	0.00	19.50	2	796	0.25%
2018/12/03	11	20.20	0	0.00	20.19	11	731	1.50%
2018/11/30	1	19.97	0	0.00	19.92	1	728	0.14%
2018/11/29	2	20.00	0	0.00	20.02	2	709	0.28%
2018/11/26	0	0.00	2	20.33	20.37	-2	689	-0.29%
2018/11/02	1	20.75	0	0.00	20.86	1	633	0.16%
2018/10/26	1	20.21	0	0.00	20.17	1	638	0.16%
2018/10/17	1	21.20	0	0.00	21.06	1	615	0.16%
2018/10/12	3	21.03	1	20.90	21.25	2	613	0.33%
2018/10/04	3	22.59	0	0.00	22.60	3	558	0.54%
2018/10/02	0	0.00	1	22.90	22.88	-1	554	-0.18%
2018/09/20	1	22.53	0	0.00	22.55	1	555	0.18%
2018/09/17	0	0.00	1	22.52	22.54	-1	573	-0.17%
2018/09/11	1	22.27	0	0.00	22.29	1	582	0.17%
2018/08/30	0	0.00	1	22.65	22.50	-1	590	-0.17%
2018/08/24	1	22.04	0	0.00	22.02	1	595	0.17%
2018/08/22	1	21.90	0	0.00	21.97	1	604	0.17%
2018/08/13	5	21.85	0	0.00	21.77	5	630	0.79%
2018/08/07	4	22.06	0	0.00	22.04	4	635	0.63%
2018/07/26	1	21.79	0	0.00	21.82	1	661	0.15%
2018/07/06	2.6	20.96	0	0.00	20.94	2.6	725	0.36%
2018/06/26	5	21.02	0	0.00	21.17	5	727	0.69%
2018/05/28	0	0.00	2	21.25	21.32	-2	751	-0.27%
2018/05/24	0.5	21.19	0	0.00	21.19	0.5	755	0.07%
2018/05/22	0	0.00	1	21.27	21.22	-1	757	-0.13%
2018/05/16	0.5	21.25	0	0.00	21.25	0.5	764	0.07%
2018/05/04	1	20.68	0	0.00	20.75	1	795	0.13%
2018/05/03	1	20.78	0	0.00	20.73	1	800	0.12%
2018/04/26	1	20.77	0	0.00	20.78	1	796	0.13%
2018/04/23	0	0.00	1	21.17	21.15	-1	778	-0.13%
2018/04/19	0	0.00	1	21.65	21.69	-1	763	-0.13%
2018/04/18	0	0.00	1	21.43	21.44	-1	762	-0.13%
2018/04/12	1	21.65	0	0.00	21.65	1	775	0.13%
2018/04/09	0	0.00	0.7	21.64	21.63	-0.7	795	-0.08%
2018/03/30	1	21.64	0	0.00	21.64	1	828	0.12%
2018/03/14	1	21.75	0	0.00	21.75	1	920	0.11%
2018/03/09	1	21.46	0	0.00	21.45	1	969	0.10%
2018/03/08	1	21.47	0	0.00	21.47	1	979	0.10%
2018/03/05	1	21.11	0	0.00	21.10	1	1,030	0.10%
2018/02/12	3	20.85	0	0.00	20.82	3	1,137	0.26%
2018/02/09	1	20.48	0	0.00	20.71	1	1,151	0.09%
2018/02/06	1	21.50	0	0.00	21.22	1	1,172	0.09%
2018/01/30	1	22.18	0	0.00	22.05	1	1,182	0.08%
2018/01/19	0	0.00	2	22.00	22.00	-2	1,239	-0.16%
2018/01/17	0	0.00	2	21.56	21.67	-2	1,248	-0.16%
2018/01/08	0.7	21.40	0	0.00	21.42	0.7	1,332	0.05%
2018/01/04	0	0.00	1	21.20	21.27	-1	1,347	-0.07%
2018/01/02	2	21.02	0	0.00	21.01	2	1,365	0.15%