得力 (1464)-國泰-敦南券商分點個股進出

台股 » 個股 » 得力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

得力

(1464)

可現股當沖

股價
15.45
漲跌
--
漲幅
0.00%
成交量
619張
產業
上市紡織類股▲0.87%
221人加入追蹤

立即追蹤
本地時間:13:30

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

得力 (1464)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	9.5	15.47	10.7	15.64	15.45	-1.3	1,461	-0.09%
2024/11/21	7.1	15.44	21.9	15.49	15.45	-14.8	1,453	-1.02%
2024/11/20	4.6	15.68	0.8	15.81	15.70	3.9	1,442	0.27%
2024/11/19	9.2	16.00	16.1	16.05	16.10	-6.9	1,427	-0.48%
2024/11/18	48.4	15.73	13.2	15.72	15.80	35.2	1,409	2.50%
2024/11/15	18	15.69	30	15.87	15.70	-12	1,391	-0.86%
2024/11/14	52.5	15.57	63.7	15.25	15.00	-11.2	1,343	-0.83%
2024/11/13	11.9	16.44	26.6	16.40	16.50	-14.8	1,256	-1.17%
2024/11/12	71.7	16.87	34.7	16.82	16.75	37	1,243	2.98%
2024/11/11	60.1	16.74	35.1	16.79	16.75	25	1,208	2.07%
2024/11/08	25.1	16.88	33.4	16.89	16.75	-8.2	1,186	-0.69%
2024/11/07	22.1	16.64	66.6	16.63	16.80	-44.5	1,126	-3.95%
2024/11/06	1.4	16.18	19	16.08	16.00	-17.6	1,053	-1.67%
2024/11/05	2.1	16.11	6.3	16.26	16.10	-4.2	1,044	-0.40%
2024/11/04	6.5	16.64	6.3	16.54	16.20	0.2	1,040	0.02%
2024/11/01	5.6	16.51	35.7	16.40	16.60	-30.1	1,044	-2.88%
2024/10/30	26.1	16.26	46.9	16.34	16.40	-20.8	1,019	-2.04%
2024/10/29	94.8	16.22	57.4	16.26	16.50	37.4	1,013	3.69%
2024/10/28	47.2	16.25	67.1	16.27	16.65	-19.9	968	-2.06%
2024/10/25	32.7	16.05	38.4	16.13	16.00	-5.8	915	-0.63%
2024/10/24	4.8	15.60	8.3	15.60	15.60	-3.5	867	-0.41%
2024/10/23	17.4	15.72	5.5	15.73	15.70	11.9	864	1.38%
2024/10/22	40.5	15.80	8.6	15.76	15.80	32	851	3.76%
2024/10/21	11.2	15.80	25.6	15.88	15.65	-14.4	845	-1.71%
2024/10/18	13.7	15.65	36.4	15.75	15.65	-22.7	818	-2.78%
2024/10/17	5.1	15.99	29.9	16.14	16.00	-24.8	791	-3.14%
2024/10/16	2.2	15.92	21	15.96	15.90	-18.7	743	-2.52%
2024/10/15	31.9	15.95	79.2	15.95	16.05	-47.3	712	-6.63%
2024/10/14	174.5	15.65	99.9	15.72	15.95	74.6	664	11.23%	大買/
2024/10/11	45	15.10	54.1	15.13	15.05	-9.1	545	-1.67%
2024/10/09	23.8	14.85	26.1	14.70	14.65	-2.3	515	-0.45%
2024/10/08	44.6	14.88	23	14.90	14.80	21.6	498	4.34%
2024/10/07	17.8	14.24	3.3	14.23	14.30	14.5	451	3.21%
2024/10/04	5.7	14.21	4.9	14.08	14.05	0.8	459	0.17%
2024/10/01	18.9	14.37	2.3	14.32	14.30	16.7	462	3.60%
2024/09/30	5.4	14.34	6.5	14.33	14.40	-1.1	460	-0.24%
2024/09/27	1.2	14.13	4.6	14.21	14.20	-3.4	456	-0.74%
2024/09/26	4.3	14.12	1.2	14.09	14.00	3.1	454	0.68%
2024/09/25	2.2	14.08	0.4	14.06	14.05	1.9	457	0.41%
2024/09/24	1.1	14.04	0.8	14.03	14.00	0.2	458	0.05%
2024/09/23	3.8	14.14	0.7	14.09	14.10	3	462	0.66%
2024/09/20	2.8	14.20	3.1	14.28	14.20	-0.3	476	-0.06%
2024/09/19	9.7	14.08	1	14.15	14.20	8.7	483	1.81%
2024/09/18	8.1	14.22	4.7	14.21	14.20	3.3	481	0.69%
2024/09/16	2.8	14.35	20.4	14.37	14.35	-17.6	489	-3.59%
2024/09/13	6.6	13.97	2	14.03	14.05	4.6	478	0.96%
2024/09/12	5	14.03	34.5	14.17	13.90	-29.5	480	-6.13%
2024/09/11	20.5	14.10	10.9	14.13	14.10	9.6	470	2.05%
2024/09/10	4.9	13.85	3.4	13.79	13.70	1.5	456	0.33%
2024/09/09	28.2	13.69	39.1	13.66	13.50	-10.9	439	-2.48%
2024/09/06	5.5	13.08	5.2	13.07	12.95	0.3	425	0.06%
2024/09/05	3.3	13.03	5.9	12.98	13.00	-2.6	430	-0.61%
2024/09/04	31.7	12.94	8.9	12.93	12.75	22.7	441	5.15%
2024/09/03	6.6	13.32	2.2	13.37	13.30	4.4	447	0.97%
2024/09/02	3.7	13.45	0.1	13.40	13.30	3.6	456	0.80%
2024/08/30	6.6	13.44	3.6	13.45	13.40	3	474	0.63%
2024/08/29	8.4	13.45	4.2	13.51	13.45	4.2	473	0.89%
2024/08/28	1.4	13.46	0.8	13.47	13.50	0.6	478	0.13%
2024/08/27	1.7	13.52	0.3	13.60	13.45	1.3	481	0.28%
2024/08/26	3.2	13.53	0.4	13.58	13.45	2.8	485	0.58%
2024/08/23	2.2	13.49	0	0.00	13.55	2.2	488	0.44%
2024/08/22	3.4	13.55	2	13.58	13.55	1.4	494	0.27%
2024/08/21	2.1	13.46	0.2	13.51	13.50	1.9	499	0.37%
2024/08/20	5.6	13.57	3.2	13.49	13.45	2.4	502	0.48%
2024/08/19	2.1	13.65	1.1	13.70	13.60	1	507	0.20%
2024/08/16	7.9	13.74	5.5	13.80	13.70	2.4	509	0.47%
2024/08/15	8.7	13.83	3.3	13.80	13.65	5.4	510	1.06%
2024/08/14	1.7	13.80	4.8	13.74	13.80	-3.1	511	-0.60%
2024/08/13	6.6	13.48	24.8	13.41	13.55	-18.2	508	-3.58%
2024/08/12	8.5	13.35	0.2	13.40	13.35	8.3	515	1.61%
2024/08/09	26.1	13.21	0.4	13.30	13.35	25.7	520	4.94%
2024/08/08	23.6	13.21	1.8	13.27	13.15	21.8	534	4.09%
2024/08/07	10.7	13.37	2.6	13.36	13.40	8.1	558	1.44%
2024/08/06	9.2	12.48	26.1	12.24	12.50	-16.9	551	-3.07%
2024/08/05	30.1	12.69	10.2	12.62	12.45	20	545	3.66%
2024/08/02	16.9	13.34	5	13.35	13.30	11.9	535	2.23%
2024/08/01	3.3	13.41	1	13.50	13.45	2.3	543	0.42%
2024/07/31	10.6	13.25	2.8	13.30	13.20	7.9	535	1.47%
2024/07/30	8.2	13.22	5.2	13.25	13.25	3	531	0.56%
2024/07/29	11.9	13.37	6.8	13.35	13.20	5.1	529	0.97%
2024/07/26	20.7	13.09	9.1	13.14	13.35	11.5	524	2.20%
2024/07/23	14.7	13.32	5.3	13.35	13.20	9.4	524	1.80%
2024/07/22	22.4	13.28	9.1	13.25	13.30	13.3	528	2.51%
2024/07/19	38.5	13.60	9.4	13.64	13.50	29.2	520	5.60%
2024/07/18	5.8	13.84	0	13.90	13.80	5.8	516	1.12%
2024/07/17	8.3	13.80	1.6	13.85	13.75	6.7	515	1.30%
2024/07/16	10.3	13.73	41.5	13.70	13.60	-31.2	515	-6.06%
2024/07/15	34.7	13.75	6.7	13.82	13.65	28	517	5.41%
2024/07/12	15	13.89	1.6	14.00	13.95	13.4	512	2.61%
2024/07/11	25.8	13.92	7.4	14.00	13.80	18.4	510	3.61%
2024/07/10	7.7	14.11	2.4	14.09	14.10	5.3	501	1.06%
2024/07/09	11.5	14.21	0.7	14.20	14.10	10.8	503	2.15%
2024/07/08	9.5	14.22	14.7	14.24	14.20	-5.2	503	-1.02%
2024/07/05	9.8	14.16	1.8	14.25	14.15	7.9	496	1.60%
2024/07/04	10.9	14.16	3.2	14.19	14.15	7.7	496	1.56%
2024/07/03	28	14.15	4.9	14.24	14.15	23.1	496	4.64%
2024/07/02	15.3	14.13	2.6	14.16	14.05	12.7	495	2.57%
2024/07/01	9	14.28	7.8	14.28	14.20	1.2	489	0.24%
2024/06/28	8.1	14.23	3.2	14.27	14.20	4.9	484	1.01%
2024/06/27	4.1	14.28	3.9	14.36	14.25	0.1	480	0.03%
2024/06/26	18.4	14.26	6.2	14.34	14.25	12.1	479	2.52%
2024/06/25	2.2	14.21	0.4	14.20	14.20	1.7	462	0.37%
2024/06/24	4	14.16	13.7	14.14	14.05	-9.8	454	-2.15%
2024/06/21	4.8	14.21	2.1	14.23	14.25	2.7	448	0.61%
2024/06/20	11.7	14.31	3.4	14.42	14.35	8.3	440	1.89%
2024/06/19	7.9	14.41	5.3	14.40	14.30	2.7	440	0.60%
2024/06/18	1.3	14.50	0.4	14.53	14.45	1	435	0.22%
2024/06/17	7	14.53	1.6	14.59	14.50	5.4	436	1.23%
2024/06/14	1.2	14.67	5.8	14.68	14.65	-4.6	432	-1.06%
2024/06/13	3.7	14.69	5.8	14.68	14.65	-2	428	-0.47%
2024/06/12	5.7	14.75	8.1	14.80	14.85	-2.4	424	-0.57%
2024/06/11	7.5	14.84	28.6	14.92	14.90	-21	421	-4.99%
2024/06/07	22.3	14.92	6.3	14.91	14.90	16.1	411	3.91%
2024/06/06	5.8	14.94	11.3	14.77	14.75	-5.5	400	-1.36%
2024/06/05	15.3	14.53	6.4	14.54	15.00	8.9	389	2.28%
2024/06/04	18	14.24	3.1	14.25	14.30	14.9	372	4.01%
2024/06/03	13.3	14.31	7.3	14.28	14.25	6	374	1.59%
2024/05/31	0.8	14.32	8.3	14.28	14.30	-7.5	372	-2.02%
2024/05/30	0.7	14.25	13.3	14.20	14.25	-12.6	371	-3.39%
2024/05/29	4.4	14.20	0.6	14.20	14.25	3.8	368	1.02%
2024/05/28	5	13.98	9.2	13.95	14.20	-4.2	366	-1.14%
2024/05/27	12.3	13.99	1.2	14.04	13.90	11.1	358	3.10%
2024/05/24	5.2	13.90	1.6	13.93	13.85	3.6	357	1.00%
2024/05/23	9.7	14.03	3.2	14.07	13.95	6.5	354	1.84%
2024/05/22	5	14.17	3.6	14.21	14.25	1.4	350	0.40%
2024/05/21	4	14.28	19.9	14.23	14.30	-15.9	351	-4.53%
2024/05/20	7.4	14.42	0.5	14.44	14.40	7	356	1.96%
2024/05/17	7	14.48	41.7	14.46	14.50	-34.6	354	-9.76%
2024/05/16	5.5	14.39	10.1	14.48	14.50	-4.6	354	-1.31%
2024/05/15	10.3	14.44	4.9	14.48	14.40	5.4	340	1.59%
2024/05/14	18.8	14.51	66	14.52	14.55	-47.2	338	-13.95%
2024/05/13	6.3	14.31	16	14.27	14.35	-9.6	319	-3.01%
2024/05/10	2.3	13.71	1	13.70	13.70	1.3	291	0.46%
2024/05/09	6.4	13.83	1.5	13.90	13.70	4.9	288	1.69%
2024/05/08	50.4	13.91	9.6	13.88	13.90	40.8	285	14.29%
2024/05/07	9.4	13.31	19	13.56	13.90	-9.7	270	-3.57%
2024/05/06	2.7	13.39	7.2	13.35	13.35	-4.4	260	-1.69%
2024/05/03	4	13.37	1.5	13.44	13.35	2.5	260	0.97%
2024/05/02	15.4	13.37	1.5	13.44	13.35	13.9	261	5.32%
2024/04/30	5.5	13.44	3.5	13.41	13.40	2	258	0.77%
2024/04/29	16.6	13.42	6.3	13.43	13.40	10.3	260	3.97%
2024/04/26	53.6	13.19	8.5	13.13	13.20	45.1	250	17.98%
2024/04/25	7.2	13.00	1.2	13.09	12.95	6	244	2.46%
2024/04/24	3.8	13.04	0.6	13.15	13.05	3.2	245	1.32%
2024/04/23	2.8	13.07	7.5	13.10	13.05	-4.6	249	-1.86%
2024/04/22	3.9	12.99	1.3	13.04	12.95	2.6	254	1.01%
2024/04/19	15.4	12.95	4.2	13.00	12.95	11.3	253	4.45%
2024/04/18	5.9	12.99	3.1	13.10	13.00	2.8	250	1.13%
2024/04/17	5.2	12.97	1.5	12.98	12.95	3.7	247	1.47%
2024/04/16	10.3	13.00	6.5	12.98	13.00	3.8	244	1.57%
2024/04/15	4.5	13.07	0.5	13.15	13.05	4	240	1.66%
2024/04/12	7.8	13.09	3.4	13.15	13.05	4.4	235	1.85%
2024/04/11	11.4	13.16	26.2	13.15	13.10	-14.8	230	-6.44%
2024/04/10	8.1	13.23	20.3	13.20	13.20	-12.2	225	-5.44%
2024/04/09	31.7	13.20	37	13.24	13.20	-5.3	219	-2.40%
2024/04/08	32.5	13.06	7.4	13.10	13.10	25.1	216	11.57%
2024/04/03	3.5	12.95	0.5	13.00	12.90	3	213	1.40%
2024/04/02	7.7	12.95	2.4	12.98	12.90	5.4	217	2.46%
2024/04/01	3.7	12.98	5.3	12.98	12.95	-1.7	219	-0.75%
2024/03/29	11.5	12.88	10.8	12.94	12.80	0.6	226	0.29%
2024/03/28	3.7	12.97	4.7	12.96	12.90	-1	223	-0.44%
2024/03/27	1.2	12.98	0.4	13.00	12.95	0.8	225	0.35%
2024/03/26	2.4	12.94	1.1	12.91	12.90	1.3	223	0.60%
2024/03/25	13.8	12.95	6	13.00	12.90	7.8	224	3.47%
2024/03/22	3.6	12.95	0.5	12.99	12.90	3.2	221	1.43%
2024/03/21	7.4	12.96	2.3	12.95	12.95	5.1	220	2.32%
2024/03/20	8.1	12.96	2.2	13.00	12.90	5.9	224	2.62%
2024/03/19	10.7	13.01	7.9	13.00	13.00	2.8	220	1.28%
2024/03/18	3.5	13.03	8.2	13.03	13.05	-4.6	219	-2.11%
2024/03/15	6.2	13.04	4.8	13.08	13.05	1.4	218	0.66%
2024/03/14	12.5	13.11	0.3	13.11	13.10	12.1	214	5.67%
2024/03/13	11.4	13.13	3.3	13.15	13.05	8.1	212	3.80%
2024/03/12	3.8	13.17	3.1	13.17	13.15	0.7	209	0.34%
2024/03/11	4.8	13.16	5.1	13.19	13.10	-0.3	210	-0.12%
2024/03/08	9.8	13.15	3.7	13.17	13.10	6	210	2.87%
2024/03/07	17.1	13.26	6.7	13.33	13.15	10.4	209	4.96%
2024/03/06	4.2	13.46	1	13.45	13.30	3.2	204	1.59%
2024/03/05	7.5	13.49	4.3	13.45	13.35	3.1	201	1.55%
2024/03/04	3.3	13.59	0	0.00	13.50	3.3	200	1.63%
2024/03/01	5.5	13.53	1.2	13.60	13.50	4.3	202	2.14%
2024/02/29	7.9	13.57	3	13.62	13.50	4.9	201	2.41%
2024/02/27	17.4	13.56	6.7	13.72	13.50	10.7	201	5.31%
2024/02/26	2.2	13.76	4.6	13.75	13.70	-2.4	201	-1.20%
2024/02/23	29.5	13.66	4.2	13.66	13.55	25.3	198	12.73%
2024/02/22	7.5	13.81	1.1	13.78	13.80	6.4	203	3.17%
2024/02/21	8.7	13.70	10.4	13.71	13.85	-1.7	200	-0.85%
2024/02/20	9.6	13.38	4.4	13.41	13.40	5.3	199	2.64%
2024/02/19	15.1	13.12	15.9	13.16	13.25	-0.8	196	-0.40%
2024/02/16	12.6	13.03	16.1	13.03	13.00	-3.5	194	-1.83%
2024/02/15	13.4	13.03	4.9	13.06	13.00	8.5	191	4.44%
2024/02/05	3.9	13.08	2.3	13.08	13.00	1.6	188	0.87%
2024/02/02	3.3	13.08	0.3	13.15	13.10	3	187	1.59%
2024/02/01	10.5	13.09	5.6	13.11	13.00	4.9	186	2.60%
2024/01/31	3.1	13.12	1.1	13.14	13.00	2	186	1.07%
2024/01/30	2.2	13.13	1.4	13.15	13.10	0.9	185	0.47%
2024/01/29	4.2	13.17	1.2	13.16	13.10	3	186	1.61%
2024/01/26	2.1	13.16	0	13.20	13.15	2.1	186	1.14%
2024/01/25	2.7	13.18	0.2	13.17	13.10	2.5	187	1.35%
2024/01/24	5.4	13.14	1.1	13.20	13.15	4.3	188	2.27%
2024/01/23	1.4	13.15	0.2	13.14	13.10	1.2	191	0.65%
2024/01/22	2.3	13.13	0	0.00	13.15	2.3	188	1.23%
2024/01/19	1.1	13.09	0	13.15	13.05	1.1	188	0.59%
2024/01/18	1.4	13.11	1	13.00	13.05	0.4	187	0.21%
2024/01/17	15.9	13.08	1.8	13.17	13.10	14.1	187	7.51%
2024/01/16	5.7	13.12	3.3	13.17	13.15	2.3	181	1.28%
2024/01/15	3.1	13.24	0.3	13.25	13.15	2.8	174	1.58%
2024/01/12	8	13.23	1	13.25	13.15	7	173	4.02%
2024/01/11	1	13.27	0.9	13.29	13.30	0	173	0.03%
2024/01/10	9.4	13.25	5.6	13.35	13.25	3.8	176	2.18%
2024/01/09	10.1	13.30	56.1	13.26	13.25	-46	175	-26.13%
2024/01/08	57.5	13.35	1.4	13.43	13.30	56.1	174	32.08%
2024/01/05	2.1	13.41	2.7	13.34	13.35	-0.6	172	-0.32%
2024/01/04	2.6	13.36	0.8	13.40	13.30	1.8	172	1.06%
2024/01/03	6.2	13.35	2.3	13.38	13.35	4	173	2.30%
2024/01/02	6.9	13.35	3.2	13.40	13.35	3.7	171	2.15%
2023/12/29	5.9	13.36	55.5	13.32	13.35	-49.6	169	-29.24%
2023/12/28	55.9	13.35	3.7	13.36	13.40	52.3	169	30.90%
2023/12/27	2.9	13.38	1.3	13.42	13.35	1.6	166	0.93%
2023/12/26	8.3	13.27	11.6	13.25	13.35	-3.3	163	-2.00%
2023/12/25	14.8	13.20	4.5	13.24	13.20	10.2	159	6.40%
2023/12/22	45.5	13.24	13.3	13.28	13.20	32.2	158	20.35%
2023/12/21	6.6	13.26	1.1	13.35	13.30	5.4	157	3.44%
2023/12/20	7.5	13.25	2.3	13.34	13.30	5.2	158	3.31%
2023/12/19	13.5	13.23	6	13.25	13.25	7.5	157	4.78%
2023/12/18	8.3	13.35	4.3	13.37	13.30	4	156	2.53%
2023/12/15	7.2	13.22	3	13.27	13.35	4.2	155	2.71%
2023/12/14	12.1	13.23	1.8	13.23	13.20	10.3	151	6.78%
2023/12/13	30.6	13.24	11	13.30	13.20	19.6	150	12.98%
2023/12/12	7.9	13.24	3.6	13.28	13.25	4.3	147	2.94%
2023/12/11	5.7	13.25	1	13.30	13.25	4.7	146	3.19%
2023/12/08	9.1	13.21	1.1	13.25	13.20	8	146	5.44%
2023/12/07	6.1	13.27	0	0.00	13.25	6.1	145	4.22%
2023/12/06	15.6	13.24	3	13.27	13.25	12.6	144	8.71%
2023/12/05	16.9	13.25	8.9	13.31	13.20	8.1	142	5.64%
2023/12/04	13.3	13.32	6.7	13.36	13.30	6.5	141	4.62%
2023/12/01	9.9	13.35	4	13.39	13.30	5.9	140	4.20%
2023/11/30	3.9	13.35	1.4	13.35	13.35	2.5	142	1.79%
2023/11/29	6	13.36	2.4	13.42	13.30	3.6	143	2.50%
2023/11/28	3.4	13.26	1.1	13.30	13.30	2.3	143	1.61%
2023/11/27	2.4	13.21	1.3	13.20	13.15	1.1	141	0.79%
2023/11/24	3.2	13.18	1.2	13.20	13.15	1.9	141	1.36%
2023/11/22	11.3	13.14	7.1	13.13	13.15	4.2	143	2.95%
2023/11/21	8.7	13.10	1.1	13.13	13.15	7.6	142	5.30%
2023/11/20	2.4	13.08	1.5	13.10	13.10	1	156	0.64%
2023/11/17	8.3	13.03	4.1	13.09	13.00	4.2	166	2.55%
2023/11/16	3.9	13.04	1	13.05	13.05	2.9	162	1.78%
2023/11/15	9	13.02	12.3	13.04	13.05	-3.3	165	-2.03%
2023/11/14	2.9	13.04	0.1	13.05	13.05	2.8	166	1.69%
2023/11/13	4.6	13.01	0.8	13.05	12.95	3.7	168	2.22%
2023/11/10	9.2	13.06	4.5	13.09	13.05	4.7	169	2.75%
2023/11/09	8.3	13.09	5	13.11	13.05	3.3	171	1.90%
2023/11/08	2.9	13.13	0	13.20	13.10	2.9	181	1.59%
2023/11/07	5.5	13.13	3.3	13.16	13.05	2.2	185	1.19%
2023/11/06	5.5	13.12	3.1	13.16	13.10	2.4	189	1.27%
2023/11/03	4.1	13.03	0.4	13.10	13.05	3.7	191	1.92%
2023/11/02	3.3	13.04	2	13.08	12.95	1.3	192	0.69%
2023/11/01	5.6	13.01	3.7	13.05	12.95	1.9	194	1.00%
2023/10/31	12.4	13.06	3.1	13.10	13.00	9.2	196	4.71%
2023/10/30	3.4	13.14	0.7	13.19	13.10	2.8	195	1.43%
2023/10/27	4.2	13.17	0.1	13.20	13.10	4.1	196	2.10%
2023/10/26	8.8	13.14	5.1	13.16	13.15	3.7	201	1.85%
2023/10/25	7.1	13.24	2	13.28	13.15	5.1	202	2.54%
2023/10/24	5.3	13.22	3.7	13.27	13.20	1.6	204	0.78%
2023/10/23	2.9	13.29	0.2	13.31	13.25	2.7	204	1.31%
2023/10/20	5.5	13.29	3	13.32	13.25	2.5	209	1.22%
2023/10/19	4.6	13.33	3.2	13.35	13.35	1.4	209	0.67%
2023/10/18	6.9	13.36	6.2	13.38	13.35	0.7	208	0.31%
2023/10/17	5.3	13.45	5.6	13.47	13.40	-0.3	206	-0.14%
2023/10/16	4.4	13.48	0	0.00	13.45	4.4	206	2.11%
2023/10/13	0.7	13.60	0	0.00	13.50	0.7	208	0.32%
2023/10/12	0.8	13.58	0.8	13.63	13.60	0	213	0.02%
2023/10/11	1.3	13.59	0.1	13.65	13.55	1.2	214	0.54%
2023/10/06	2.2	13.57	1	13.55	13.55	1.2	213	0.55%
2023/10/05	3.7	13.56	4	13.56	13.55	-0.3	215	-0.16%
2023/10/04	9.9	13.51	8.3	13.51	13.50	1.6	218	0.71%
2023/10/03	8.3	13.55	13	13.54	13.55	-4.7	219	-2.15%
2023/10/02	2.4	13.60	1.2	13.61	13.60	1.2	220	0.56%
2023/09/28	13.3	13.58	2.2	13.60	13.50	11.1	223	4.95%
2023/09/27	3.8	13.59	0.3	13.65	13.55	3.5	222	1.56%
2023/09/26	17.1	13.62	3.2	13.64	13.60	13.9	227	6.12%
2023/09/25	2.6	13.80	1	13.80	13.65	1.6	231	0.68%
2023/09/22	4.1	13.72	0.4	13.75	13.75	3.7	232	1.61%
2023/09/21	4.1	13.83	1.2	13.86	13.80	3	243	1.22%
2023/09/20	2.2	13.89	0.3	13.86	13.85	2	251	0.78%
2023/09/19	4.1	13.88	2.1	13.89	13.85	2	253	0.79%
2023/09/18	2.4	13.93	0.2	13.90	13.85	2.2	256	0.86%
2023/09/15	1.3	13.95	0.2	13.95	13.95	1.1	263	0.41%
2023/09/14	2.5	13.92	0.3	13.95	13.85	2.1	270	0.79%
2023/09/13	1.8	13.92	0	0.00	13.85	1.8	280	0.63%
2023/09/12	4.5	13.92	0.9	13.95	13.85	3.6	308	1.18%
2023/09/11	4.7	13.91	1.7	13.94	13.90	3	309	0.97%
2023/09/08	5.3	13.93	1.1	13.92	13.85	4.3	311	1.37%
2023/09/07	2.3	13.96	0	0.00	13.85	2.3	312	0.75%
2023/09/06	4.4	13.94	0	0.00	13.95	4.4	315	1.41%
2023/09/05	2.8	14.00	2	14.00	13.95	0.8	318	0.26%
2023/09/04	4	14.00	0.3	14.30	13.90	3.7	319	1.16%
2023/09/01	6.6	13.87	0.5	13.95	13.85	6.1	321	1.89%
2023/08/31	4.1	13.91	0.1	13.95	13.85	4	319	1.24%
2023/08/30	6.4	13.88	7.2	13.86	13.85	-0.9	322	-0.27%
2023/08/29	2.6	13.99	5	13.98	14.05	-2.4	326	-0.74%
2023/08/28	16.4	13.92	3.1	13.94	14.05	13.2	326	4.05%
2023/08/25	8	13.66	2	13.67	13.60	6	322	1.87%
2023/08/24	14.6	13.62	5.2	13.70	13.55	9.4	322	2.90%
2023/08/23	17	14.57	1.3	14.68	14.45	15.7	305	5.15%
2023/08/22	17	14.63	2.4	14.70	14.65	14.6	297	4.90%
2023/08/21	8.6	14.69	2.1	14.75	14.65	6.5	295	2.19%
2023/08/18	5.8	14.78	2.5	14.80	14.75	3.3	296	1.11%
2023/08/17	4.8	14.72	0.3	14.74	14.70	4.5	299	1.49%
2023/08/16	6.1	14.81	1.3	14.81	14.70	4.8	297	1.61%
2023/08/15	2.8	14.90	0	0.00	14.85	2.8	296	0.94%
2023/08/14	9.5	14.93	3.9	15.02	14.80	5.6	296	1.90%
2023/08/11	4.7	15.19	0.1	15.30	15.10	4.5	291	1.55%
2023/08/10	1.9	15.24	0.7	15.26	15.15	1.3	289	0.43%
2023/08/09	1.6	15.18	0.2	15.25	15.25	1.5	288	0.50%
2023/08/08	2.3	15.23	3.1	15.25	15.25	-0.8	292	-0.26%
2023/08/07	0.9	15.37	0.2	15.37	15.25	0.7	295	0.24%
2023/08/04	0.2	15.38	0	15.45	15.30	0.2	294	0.06%
2023/08/02	1.4	15.36	3.3	15.35	15.30	-1.9	295	-0.63%
2023/08/01	0.3	15.45	6	15.42	15.40	-5.7	302	-1.90%
2023/07/31	1.4	15.40	8	15.43	15.35	-6.7	303	-2.20%
2023/07/28	0.2	15.47	2.3	15.45	15.40	-2	303	-0.66%
2023/07/27	1.4	15.41	24	15.35	15.40	-22.6	308	-7.34%
2023/07/26	2.8	15.28	0.3	15.26	15.30	2.4	311	0.79%
2023/07/25	0.4	15.30	0.7	15.34	15.25	-0.3	315	-0.09%
2023/07/24	4.8	15.30	1.3	15.31	15.35	3.5	328	1.06%
2023/07/21	0.9	15.28	0.4	15.28	15.25	0.5	359	0.13%
2023/07/20	0.9	15.29	2.3	15.26	15.25	-1.4	360	-0.39%
2023/07/19	2.4	15.23	1	15.25	15.25	1.4	363	0.38%
2023/07/18	2.9	15.22	3.5	15.22	15.20	-0.5	366	-0.15%
2023/07/17	0.8	15.36	0.2	15.30	15.20	0.6	365	0.16%
2023/07/14	2.6	15.26	2.9	15.28	15.30	-0.3	364	-0.09%
2023/07/13	1.4	15.27	0.3	15.27	15.25	1.2	363	0.32%
2023/07/12	10.9	15.35	1.3	15.38	15.30	9.6	365	2.61%
2023/07/11	2.6	15.33	2	15.36	15.35	0.6	369	0.16%
2023/07/10	1.6	15.38	1.3	15.48	15.35	0.2	369	0.06%
2023/07/07	6.3	15.43	6.1	15.47	15.40	0.3	370	0.07%
2023/07/06	12.5	15.60	0	0.00	15.50	12.5	368	3.39%
2023/07/05	0.4	15.55	3.1	15.57	15.55	-2.6	367	-0.72%
2023/07/04	2.8	15.61	3.6	15.60	15.55	-0.8	367	-0.21%
2023/07/03	1.7	15.72	5.1	15.75	15.70	-3.4	362	-0.93%
2023/06/30	8.9	15.80	3.7	15.79	15.75	5.3	361	1.46%
2023/06/29	4.2	15.84	16.7	15.85	15.80	-12.6	361	-3.48%
2023/06/28	4	15.60	3.2	15.76	15.85	0.8	350	0.23%
2023/06/27	5.9	15.51	3.2	15.49	15.45	2.7	346	0.78%
2023/06/26	6	15.62	0	0.00	15.55	6	347	1.74%
2023/06/21	6.3	15.46	3.3	15.72	15.65	3.1	344	0.88%
2023/06/20	3.8	15.46	0.2	15.52	15.50	3.6	340	1.05%
2023/06/19	10.3	15.65	0.6	15.69	15.60	9.7	333	2.90%
2023/06/16	7.8	15.62	4.9	15.65	15.70	2.9	328	0.89%
2023/06/15	3.8	15.19	1.8	15.17	15.15	2	300	0.67%
2023/06/14	5.9	15.15	0.7	15.20	15.20	5.2	302	1.73%
2023/06/13	1.9	15.18	1.3	15.12	15.15	0.6	311	0.18%
2023/06/12	3.6	15.09	0	0.00	15.05	3.6	312	1.16%
2023/06/09	13	15.10	2.2	15.18	15.05	10.8	312	3.46%
2023/06/08	2.8	15.25	0	0.00	15.10	2.8	313	0.89%
2023/06/07	3.1	15.22	2.5	15.17	15.15	0.6	318	0.19%
2023/06/06	4.9	15.23	0.1	15.30	15.15	4.8	320	1.51%
2023/06/05	6.3	15.19	2.1	15.27	15.15	4.2	324	1.29%
2023/06/02	4.7	15.06	0.7	15.10	15.25	3.9	331	1.19%
2023/06/01	3.9	15.06	0	15.10	15.10	3.9	332	1.19%
2023/05/31	9	15.04	3.4	15.07	15.00	5.6	340	1.65%
2023/05/30	27.2	15.06	12	15.10	15.10	15.2	358	4.23%
2023/05/29	6.7	15.08	3	15.07	15.05	3.7	365	1.00%
2023/05/26	4.9	15.22	1.1	15.15	15.05	3.8	364	1.04%
2023/05/25	5.1	15.17	1.1	15.15	15.15	4	365	1.10%
2023/05/24	1.3	15.19	1	15.15	15.25	0.3	363	0.08%
2023/05/23	7.1	15.14	3.2	15.19	15.15	3.9	361	1.09%
2023/05/22	2.3	15.21	0	15.23	15.15	2.3	356	0.64%
2023/05/19	2.5	15.18	0.1	15.20	15.15	2.4	356	0.68%
2023/05/18	1.4	15.24	1.1	15.21	15.20	0.3	356	0.08%
2023/05/17	1.7	15.15	4.5	15.20	15.20	-2.8	353	-0.79%
2023/05/16	3.4	15.06	0	0.00	15.00	3.4	349	0.97%
2023/05/15	1.4	15.05	0.2	15.02	14.95	1.2	348	0.34%
2023/05/12	6.7	15.04	1	15.05	14.85	5.7	347	1.65%
2023/05/11	6.7	15.04	1	15.05	15.00	5.7	342	1.67%
2023/05/10	1.9	15.18	1.1	15.16	15.15	0.8	339	0.23%
2023/05/09	11	15.14	7.3	15.18	15.10	3.8	339	1.11%
2023/05/08	7.3	15.20	7.1	15.15	15.15	0.1	336	0.04%
2023/05/05	1.8	15.33	0	0.00	15.30	1.8	329	0.54%
2023/05/04	0.9	15.39	4.1	15.34	15.35	-3.2	329	-0.96%
2023/05/03	1.5	15.27	2.5	15.28	15.25	-1	324	-0.31%
2023/05/02	5.3	15.32	11	15.31	15.30	-5.8	319	-1.81%
2023/04/28	3.3	15.31	0.2	15.44	15.30	3.2	315	1.00%
2023/04/27	14.8	15.37	15	15.41	15.30	-0.2	310	-0.05%
2023/04/26	55.3	15.35	19.4	15.35	15.30	36	294	12.20%
2023/04/25	2	14.84	0.2	14.90	14.75	1.8	263	0.69%
2023/04/24	6.7	14.74	3.1	14.70	14.75	3.6	261	1.38%
2023/04/21	3.6	14.90	0.6	14.94	14.80	3	257	1.16%
2023/04/20	8.1	14.97	3.3	14.94	14.90	4.8	254	1.88%
2023/04/19	21.1	14.99	0.9	15.10	14.95	20.1	253	7.94%
2023/04/18	9.4	15.00	1	15.05	14.95	8.4	250	3.36%
2023/04/17	12.1	15.03	2.4	15.11	14.95	9.6	250	3.85%
2023/04/14	4.3	14.95	3	14.95	15.00	1.3	247	0.51%
2023/04/13	6.7	14.94	0.5	15.04	14.90	6.2	243	2.54%
2023/04/12	5.2	15.00	1.5	15.03	14.95	3.7	242	1.53%
2023/04/11	2.1	15.01	2	14.93	14.95	0.1	242	0.03%
2023/04/10	5.4	14.99	0.2	15.00	14.95	5.2	242	2.13%
2023/04/07	1.2	14.97	2	14.90	14.90	-0.8	252	-0.31%
2023/04/06	2.1	14.90	0.1	15.00	14.90	2	250	0.79%
2023/03/31	1	14.87	1.3	14.95	14.90	-0.3	250	-0.11%
2023/03/30	0.9	14.88	0.1	15.00	14.80	0.8	245	0.35%
2023/03/29	3.5	14.80	11	14.78	14.75	-7.5	245	-3.05%
2023/03/28	2.7	14.89	1.1	14.71	14.75	1.6	249	0.63%
2023/03/27	1.8	14.91	2	14.88	14.90	-0.2	246	-0.06%
2023/03/24	1	14.86	0.1	14.95	14.80	0.9	245	0.36%
2023/03/23	14.2	14.66	2.3	14.71	14.60	11.9	245	4.84%
2023/03/22	3.3	14.78	0	14.95	14.70	3.3	242	1.35%
2023/03/21	2.8	14.78	7.2	14.78	14.80	-4.5	243	-1.84%
2023/03/20	9.1	14.61	1	14.75	14.60	8.1	239	3.37%
2023/03/17	2.7	14.68	0.2	14.86	14.60	2.4	239	1.02%
2023/03/16	11.6	14.74	2	14.80	14.60	9.6	236	4.05%
2023/03/15	0.7	15.25	1.6	15.20	15.10	-0.9	229	-0.40%
2023/03/14	10.4	15.13	11	15.14	15.10	-0.6	228	-0.27%
2023/03/13	2.2	15.07	1.8	15.06	15.15	0.4	228	0.18%
2023/03/10	2.2	15.25	9.2	15.25	15.20	-7	223	-3.15%
2023/03/09	4.7	15.31	8	15.24	15.30	-3.3	220	-1.49%
2023/03/08	3.6	15.32	0.2	15.37	15.30	3.4	216	1.54%
2023/03/07	0.6	15.40	2.1	15.35	15.35	-1.4	211	-0.68%
2023/03/06	4.3	15.20	12.3	15.13	15.20	-8	204	-3.90%
2023/03/03	14.9	15.00	19.6	15.05	15.05	-4.7	199	-2.34%
2023/03/02	5.3	15.01	17.1	14.95	15.10	-11.9	192	-6.16%
2023/03/01	5.5	14.40	7.6	14.43	14.55	-2.1	174	-1.19%
2023/02/24	9.9	14.33	1.2	14.42	14.35	8.7	167	5.18%
2023/02/23	5.1	14.36	2.1	14.39	14.35	2.9	165	1.77%
2023/02/22	10.8	14.27	3.4	14.35	14.30	7.4	167	4.40%
2023/02/21	10.6	14.31	2.3	14.32	14.35	8.3	169	4.91%
2023/02/20	9	14.23	1.5	14.28	14.25	7.5	170	4.37%
2023/02/17	4.2	14.19	3.6	14.19	14.20	0.7	173	0.39%
2023/02/16	1.8	14.27	3.5	14.18	14.15	-1.7	182	-0.91%
2023/02/15	11.1	14.16	2.3	14.29	14.10	8.8	183	4.79%
2023/02/14	5.4	14.15	1.3	14.24	14.15	4.2	183	2.28%
2023/02/13	2.3	14.19	0	0.00	14.15	2.3	185	1.25%
2023/02/10	4.2	14.23	0.7	14.30	14.15	3.5	183	1.93%
2023/02/09	4.7	14.28	0.6	14.29	14.25	4	181	2.21%
2023/02/08	4	14.17	1	14.20	14.15	3	180	1.68%
2023/02/07	6.5	14.10	0.3	14.24	14.05	6.3	178	3.51%
2023/02/06	12.2	14.09	2.5	14.18	14.10	9.7	177	5.45%
2023/02/03	3.8	14.11	0.6	14.25	14.10	3.2	175	1.85%
2023/02/02	3.8	14.11	0	14.15	14.10	3.8	174	2.20%
2023/02/01	2.2	14.17	0.5	14.15	14.05	1.7	171	1.00%
2023/01/31	1.8	14.15	1.8	14.11	14.05	0	171	0.01%
2023/01/30	6.3	14.07	0	14.18	14.00	6.3	171	3.68%
2023/01/17	0.4	14.16	0	0.00	14.05	0.4	170	0.25%
2023/01/16	0.9	14.12	0.5	14.10	14.05	0.5	169	0.28%
2023/01/13	1.3	14.06	6.6	14.02	14.10	-5.3	169	-3.12%
2023/01/12	2.8	14.08	2.2	14.08	14.05	0.5	168	0.32%
2023/01/11	0.4	14.20	0.3	14.20	14.10	0.1	170	0.05%
2023/01/10	10.8	14.06	1.7	14.16	14.10	9.2	171	5.35%
2023/01/09	1.5	14.11	1	14.10	14.10	0.5	173	0.27%
2023/01/06	0.7	14.12	0.6	14.13	14.05	0.1	173	0.06%
2023/01/05	2.8	14.13	0.4	14.09	14.05	2.4	177	1.35%
2023/01/04	2.9	14.03	1.5	14.12	14.00	1.4	176	0.79%
2023/01/03	1.9	13.96	1	13.95	14.05	0.9	181	0.50%
2022/12/30	1	14.11	0	0.00	14.05	1	181	0.54%
2022/12/29	0.5	14.10	0.4	14.05	14.00	0.1	181	0.07%
2022/12/28	0.9	14.24	0	14.20	14.05	0.9	181	0.49%
2022/12/27	1.5	14.31	0.1	14.30	14.20	1.5	183	0.79%
2022/12/26	3.9	14.14	0.7	14.22	14.05	3.2	173	1.86%
2022/12/23	2.6	14.15	1.2	14.19	14.05	1.4	175	0.81%
2022/12/22	0.7	14.15	11	14.12	14.15	-10.2	177	-5.78%
2022/12/21	4.3	13.98	4	14.04	13.95	0.3	181	0.15%
2022/12/20	8.4	13.99	1	14.18	13.85	7.4	184	4.02%
2022/12/19	1.6	14.18	0.9	14.33	14.15	0.7	186	0.35%
2022/12/16	9.5	14.21	6	14.22	14.15	3.4	195	1.76%
2022/12/15	3.3	14.40	1.4	14.42	14.30	1.9	197	0.96%
2022/12/14	1.6	14.38	0.7	14.46	14.35	0.9	202	0.43%
2022/12/13	1.8	14.40	0.5	14.48	14.30	1.3	206	0.63%
2022/12/12	0.8	14.43	1	14.44	14.40	-0.2	209	-0.10%
2022/12/09	2	14.37	0.8	14.45	14.40	1.3	218	0.58%
2022/12/08	2	14.31	3.2	14.38	14.35	-1.2	232	-0.54%
2022/12/07	6.2	14.37	2	14.43	14.30	4.2	277	1.51%
2022/12/06	4.1	14.45	3.2	14.49	14.40	1	280	0.34%
2022/12/05	2.6	14.42	11.3	14.41	14.45	-8.8	284	-3.08%
2022/12/02	4	14.33	2.9	14.41	14.40	1.2	290	0.41%
2022/12/01	3.9	14.42	3.3	14.46	14.40	0.5	292	0.18%
2022/11/30	2.9	14.38	11	14.37	14.35	-8.1	290	-2.78%
2022/11/29	14.7	14.29	7.7	14.28	14.30	7	292	2.39%
2022/11/28	0.6	14.21	0.5	14.21	14.25	0.1	291	0.05%
2022/11/25	11.1	14.27	6.1	14.32	14.20	5	291	1.72%
2022/11/24	5.7	14.31	1	14.52	14.35	4.7	290	1.63%
2022/11/23	6.8	14.39	6.1	14.47	14.45	0.7	289	0.24%
2022/11/22	2.1	14.50	1	14.45	14.50	1.1	290	0.39%
2022/11/21	5.5	14.47	5	14.45	14.55	0.5	294	0.16%
2022/11/18	1.2	14.57	17	14.87	14.55	-15.8	298	-5.30%
2022/11/17	11.6	14.38	0.2	14.45	14.60	11.4	298	3.83%
2022/11/16	4.6	14.39	0	0.00	14.25	4.6	298	1.55%
2022/11/15	3.8	14.58	1	14.55	14.50	2.8	299	0.92%
2022/11/14	22.9	14.70	5.9	14.40	14.80	17	295	5.76%
2022/11/11	1.7	14.07	1.1	14.11	14.05	0.6	287	0.21%
2022/11/10	0.5	14.15	0.1	14.12	14.10	0.4	285	0.13%
2022/11/09	7.7	14.02	2	14.16	14.05	5.7	287	1.97%
2022/11/08	1.5	14.26	0.5	14.21	14.15	1.1	287	0.37%
2022/11/07	1.5	14.11	0.5	14.10	14.15	1	289	0.34%
2022/11/04	0.4	14.02	0.5	14.05	14.10	-0.1	293	-0.04%
2022/11/03	0.9	14.03	0	0.00	14.00	0.9	303	0.31%
2022/11/02	1.7	14.08	2	14.05	14.05	-0.3	314	-0.11%
2022/11/01	0.1	13.92	1.6	14.07	14.00	-1.5	317	-0.48%
2022/10/31	1.3	13.91	1	13.90	13.90	0.3	321	0.09%
2022/10/28	0.9	13.91	0	0.00	13.80	0.9	324	0.27%
2022/10/27	0	0.00	1	13.90	13.90	-1	328	-0.30%
2022/10/26	0.1	13.80	1.2	13.81	13.75	-1	331	-0.31%
2022/10/25	0.5	13.82	0.5	13.79	13.70	0.1	340	0.02%
2022/10/24	2	13.78	0.4	13.90	13.75	1.6	342	0.45%
2022/10/21	0.5	13.72	0	0.00	13.65	0.5	347	0.15%
2022/10/20	9.5	13.63	0.1	13.70	13.60	9.4	359	2.61%
2022/10/19	4.2	13.83	0.1	13.95	13.80	4.1	387	1.07%
2022/10/18	0.7	14.02	0	0.00	13.90	0.7	417	0.18%
2022/10/17	1.1	14.17	0	0.00	13.90	1.1	418	0.26%
2022/10/14	0.4	14.30	6.5	14.24	14.20	-6.1	415	-1.45%
2022/10/13	6.2	14.07	0.3	14.32	13.85	6	418	1.43%
2022/10/12	0.5	14.48	0	0.00	14.35	0.5	414	0.13%
2022/10/11	2.4	14.37	2	14.44	14.40	0.4	415	0.11%
2022/10/07	1.8	14.68	1	14.70	14.60	0.8	414	0.19%
2022/10/06	1.2	14.52	3	14.53	14.60	-1.8	414	-0.43%
2022/10/05	2.7	14.59	1	14.60	14.50	1.7	416	0.42%
2022/10/04	1.4	14.66	0	0.00	14.55	1.4	418	0.33%
2022/10/03	6	14.43	4	14.44	14.40	2	416	0.49%
2022/09/30	4.1	14.65	0	14.65	14.80	4.1	416	0.97%
2022/09/29	1.2	14.61	1	14.70	14.65	0.2	419	0.04%
2022/09/28	2.6	14.74	5.2	14.60	14.60	-2.7	421	-0.63%
2022/09/27	2.6	14.74	1.1	14.84	14.75	1.5	417	0.35%
2022/09/26	8	14.71	3	14.70	14.60	5	417	1.20%
2022/09/23	7.6	15.11	10	14.95	15.05	-2.4	419	-0.58%
2022/09/22	2.2	15.18	0	15.40	15.35	2.1	413	0.52%
2022/09/21	2.3	15.35	1.2	15.46	15.25	1.1	409	0.27%
2022/09/20	3.1	15.37	4.1	15.34	15.50	-1.1	404	-0.27%
2022/09/19	1.8	15.37	0.1	15.45	15.25	1.7	403	0.42%
2022/09/16	8.2	15.52	4.4	15.49	15.50	3.8	401	0.94%
2022/09/15	17.5	15.63	10.2	15.61	15.45	7.3	394	1.85%
2022/09/14	33.3	15.80	27.4	15.86	15.85	5.9	382	1.56%
2022/09/13	2.5	15.11	0	0.00	15.05	2.5	337	0.74%
2022/09/12	0.5	15.10	1.5	15.08	15.00	-1	339	-0.29%
2022/09/08	3.4	14.99	8.3	14.86	14.95	-4.9	338	-1.45%
2022/09/07	1.4	14.53	1	14.45	14.55	0.4	333	0.12%
2022/09/06	0.5	14.53	1	14.60	14.50	-0.5	332	-0.14%
2022/09/05	3.4	14.33	2.5	14.36	14.50	0.9	332	0.27%
2022/09/02	3.1	14.48	0	0.00	14.45	3.1	334	0.94%
2022/09/01	3.1	14.50	1.1	14.55	14.50	2	334	0.61%
2022/08/31	0.7	14.70	0	0.00	14.60	0.7	334	0.20%
2022/08/30	1.4	14.58	1	14.55	14.60	0.4	335	0.11%
2022/08/29	2.3	14.60	0.4	14.55	14.55	1.9	336	0.57%
2022/08/26	4.8	14.86	6	14.89	14.75	-1.3	335	-0.38%
2022/08/25	0.2	14.87	1.1	14.90	14.85	-0.8	332	-0.25%
2022/08/24	1.9	14.62	1	14.70	14.65	0.8	331	0.25%
2022/08/23	1.6	14.40	0.4	14.45	14.45	1.2	328	0.36%
2022/08/22	1.7	14.47	1	14.55	14.40	0.7	328	0.21%
2022/08/19	2.2	14.53	0	0.00	14.40	2.2	327	0.68%
2022/08/18	5.8	14.56	0.1	14.60	14.55	5.7	326	1.74%
2022/08/17	1.9	14.57	2	14.55	14.60	-0.1	326	-0.02%
2022/08/16	2.8	14.58	6.2	14.57	14.55	-3.3	327	-1.01%
2022/08/15	1.7	14.56	3.2	14.65	14.65	-1.5	327	-0.47%
2022/08/12	0.4	14.64	1.7	14.66	14.70	-1.3	326	-0.39%
2022/08/11	1.7	14.46	2.1	14.55	14.60	-0.4	329	-0.12%
2022/08/10	15.1	14.51	6.1	14.43	14.50	9	330	2.73%
2022/08/09	1.5	14.72	1.3	14.75	14.90	0.2	320	0.07%
2022/08/08	2.6	14.36	0	0.00	14.35	2.6	311	0.83%
2022/08/05	6.4	14.43	8.4	14.44	14.45	-2.1	313	-0.66%
2022/08/04	7.5	14.02	1.3	14.39	14.20	6.2	320	1.93%
2022/08/03	0.6	14.33	2.4	14.29	14.40	-1.9	326	-0.57%
2022/08/02	2.2	14.28	5.1	14.42	14.25	-2.9	330	-0.89%
2022/08/01	1.1	14.45	2.6	14.49	14.45	-1.6	352	-0.44%
2022/07/29	0.2	14.13	1.1	14.11	14.10	-0.9	348	-0.26%
2022/07/28	3.7	14.03	3	14.07	13.95	0.7	349	0.19%
2022/07/27	6.3	13.86	8.3	14.09	14.10	-2	346	-0.58%
2022/07/26	54.5	14.35	41.3	14.31	14.35	13.2	340	3.86%
2022/07/25	1.2	14.22	16	14.27	14.40	-14.8	314	-4.70%
2022/07/22	2.4	12.94	6	12.97	13.10	-3.6	283	-1.25%
2022/07/21	1.2	12.89	0	0.00	12.90	1.2	288	0.40%
2022/07/20	8	12.79	2	12.82	12.80	6	290	2.06%
2022/07/19	3.3	12.84	1	12.87	12.80	2.3	291	0.79%
2022/07/18	0.5	12.74	2.1	12.80	12.65	-1.6	295	-0.53%
2022/07/15	7.8	12.68	1.5	12.84	12.65	6.3	299	2.09%
2022/07/14	1.9	12.82	1.1	12.81	12.70	0.8	302	0.27%
2022/07/13	5.3	12.56	2	12.70	12.75	3.3	304	1.08%
2022/07/12	5.8	12.59	2	12.60	12.50	3.8	305	1.23%
2022/07/11	3.5	12.97	1	13.15	12.90	2.5	306	0.81%
2022/07/08	4.5	13.06	2.2	13.13	13.00	2.3	311	0.75%
2022/07/07	12.1	12.71	3.7	12.82	12.70	8.4	314	2.67%
2022/07/06	8.4	12.91	1.3	12.98	12.95	7.2	316	2.27%
2022/07/05	2.4	13.13	1	13.15	13.15	1.4	339	0.42%
2022/07/04	14.3	13.15	0	13.20	13.15	14.3	346	4.13%
2022/07/01	17.9	13.37	6	13.36	13.05	11.9	351	3.37%
2022/06/30	16.4	13.68	1.5	13.77	13.60	14.9	348	4.28%
2022/06/29	2	13.97	0.6	13.97	13.95	1.4	352	0.40%
2022/06/28	4.4	13.99	5.6	14.01	14.00	-1.2	357	-0.32%
2022/06/27	1.8	13.85	1.9	13.91	13.90	-0.1	358	-0.03%
2022/06/24	11.1	13.78	3.9	13.80	13.75	7.2	356	2.00%
2022/06/23	5.9	13.77	1	13.70	13.70	4.9	358	1.36%
2022/06/22	4.8	13.85	0	0.00	13.75	4.8	361	1.32%
2022/06/21	2.6	13.93	0.4	14.00	13.85	2.2	363	0.60%
2022/06/20	18.2	13.71	1.7	13.78	13.60	16.5	365	4.51%
2022/06/17	5.8	13.78	7	13.80	13.75	-1.2	361	-0.34%
2022/06/16	3.4	14.03	0	0.00	13.90	3.4	358	0.96%
2022/06/15	0.6	13.98	0	0.00	14.00	0.6	359	0.18%
2022/06/14	7.6	13.83	0	13.88	13.80	7.6	366	2.08%
2022/06/13	8.9	13.99	2	13.95	13.90	6.9	372	1.85%
2022/06/10	4.9	14.24	0	0.00	14.20	4.9	377	1.29%
2022/06/09	2.4	14.31	0	0.00	14.30	2.4	383	0.61%
2022/06/08	3	14.28	0.3	14.26	14.30	2.7	384	0.70%
2022/06/07	1.8	14.06	0.4	14.10	14.05	1.4	388	0.37%
2022/06/06	8	14.01	0.8	14.05	14.00	7.2	397	1.81%
2022/06/02	2.9	14.05	1.3	14.03	14.05	1.6	412	0.40%
2022/06/01	10.6	14.13	1.5	14.20	14.10	9.2	424	2.16%
2022/05/31	2.5	14.09	0.4	14.16	14.20	2.1	424	0.50%
2022/05/30	3.5	14.05	9.1	14.01	14.10	-5.7	423	-1.34%
2022/05/27	2.6	13.99	1	14.00	13.95	1.6	423	0.38%
2022/05/26	0.9	14.10	0.8	14.14	13.95	0.1	425	0.02%
2022/05/25	2.4	13.92	6.2	13.93	14.00	-3.8	430	-0.89%
2022/05/24	5	13.97	2	14.03	13.90	3	440	0.68%
2022/05/23	6.6	14.03	4	14.01	13.95	2.6	444	0.59%
2022/05/20	6.3	14.03	1.5	14.10	14.00	4.8	447	1.07%
2022/05/19	25.7	13.81	6.8	13.85	13.95	18.9	453	4.18%
2022/05/18	3.2	14.08	0.2	14.15	14.10	2.9	452	0.65%
2022/05/17	5	14.10	2.1	14.11	14.05	2.9	451	0.64%
2022/05/16	3	13.95	0.4	14.05	14.05	2.7	458	0.58%
2022/05/13	8.2	13.93	2.6	14.01	13.90	5.6	462	1.21%
2022/05/12	17.6	13.91	10.2	13.94	13.85	7.4	465	1.59%
2022/05/11	13.1	14.06	8.4	14.16	14.30	4.6	457	1.02%
2022/05/10	14.8	14.16	5	14.14	14.10	9.8	456	2.14%
2022/05/09	32.2	14.41	5.7	14.50	14.05	26.5	457	5.80%
2022/05/06	5.8	15.04	1	15.05	15.10	4.8	445	1.08%
2022/05/05	3.7	15.10	1	15.15	15.10	2.8	443	0.62%
2022/05/04	3.5	15.14	1.3	15.21	15.10	2.2	442	0.49%
2022/05/03	9.6	15.12	5.1	15.19	15.10	4.5	453	0.99%
2022/04/29	3.3	15.25	0	0.00	15.25	3.3	454	0.74%
2022/04/28	0.5	15.37	0.3	15.35	15.30	0.2	461	0.04%
2022/04/27	3.5	15.23	3.3	15.21	15.15	0.2	465	0.05%
2022/04/26	6	15.52	3.1	15.50	15.50	2.9	471	0.61%
2022/04/25	3.3	15.64	3.4	15.80	15.55	-0.1	509	-0.03%
2022/04/22	1.2	15.88	1.1	15.81	15.95	0.1	523	0.02%
2022/04/21	1.5	15.83	0.3	15.80	15.80	1.1	523	0.22%
2022/04/20	3.8	15.78	3.7	15.86	15.80	0.2	521	0.03%
2022/04/19	2.4	15.63	1.5	15.70	15.70	0.9	516	0.18%
2022/04/18	5.5	15.69	3.4	15.64	15.60	2.2	517	0.42%
2022/04/15	6.3	15.54	0.5	15.68	15.55	5.7	523	1.09%
2022/04/14	0.4	15.69	4	15.65	15.65	-3.6	523	-0.69%
2022/04/13	4.7	15.57	3.1	15.55	15.50	1.6	522	0.30%
2022/04/12	9.1	15.54	0.2	15.60	15.50	8.9	518	1.71%
2022/04/11	18.2	15.69	29.4	15.74	15.65	-11.2	513	-2.18%
2022/04/08	0.8	15.36	1	15.32	15.30	-0.2	492	-0.04%
2022/04/07	6	15.16	1	15.30	15.20	5	490	1.02%
2022/04/06	3.1	15.29	0	15.35	15.35	3	488	0.62%
2022/04/01	3.9	15.27	0.5	15.35	15.25	3.4	485	0.70%
2022/03/31	1.9	15.38	0	15.40	15.35	1.9	479	0.39%
2022/03/30	0.7	15.45	10	15.35	15.35	-9.3	477	-1.95%
2022/03/29	2.7	15.34	6.2	15.35	15.35	-3.5	481	-0.73%
2022/03/28	5.7	15.21	3.3	15.30	15.35	2.5	484	0.51%
2022/03/25	9	15.47	4.1	15.46	15.35	4.9	485	1.01%
2022/03/24	4.4	15.40	0	15.45	15.30	4.4	494	0.89%
2022/03/23	4.4	15.43	0.3	15.50	15.45	4.1	491	0.84%
2022/03/22	1.7	15.39	3	15.40	15.40	-1.3	489	-0.26%
2022/03/21	1.5	15.40	0.3	15.40	15.35	1.1	488	0.23%
2022/03/18	1.4	15.30	0	0.00	15.35	1.4	488	0.29%
2022/03/17	7.6	15.18	1.3	15.16	15.25	6.3	487	1.30%
2022/03/16	7.6	15.07	3	15.10	15.05	4.6	480	0.96%
2022/03/15	14.6	15.17	1	15.15	15.10	13.6	473	2.86%
2022/03/14	1.6	15.35	1.3	15.48	15.30	0.3	464	0.06%
2022/03/11	3.1	15.28	1	15.31	15.25	2	461	0.44%
2022/03/10	8.2	15.26	1	15.40	15.35	7.1	462	1.54%
2022/03/09	7	15.19	0	0.00	15.20	7	459	1.52%
2022/03/08	30.4	15.15	2.2	15.26	15.15	28.1	451	6.23%
2022/03/07	17.2	15.35	10	15.31	15.35	7.2	436	1.65%
2022/03/04	9.4	15.80	3	15.80	15.70	6.4	428	1.49%
2022/03/03	0.4	15.97	1.8	15.94	15.90	-1.4	430	-0.32%
2022/03/02	1.8	15.90	2.2	15.76	15.90	-0.4	434	-0.10%
2022/03/01	4.4	15.90	2	15.90	15.85	2.4	432	0.55%
2022/02/25	3.9	15.75	0.4	15.90	15.75	3.5	432	0.81%
2022/02/24	12.8	15.82	3.9	15.77	15.65	8.9	428	2.07%
2022/02/23	4.2	16.00	0.1	16.20	16.00	4.2	421	1.00%
2022/02/22	4	16.06	0.3	16.15	16.10	3.7	420	0.89%
2022/02/21	3.2	16.14	3	16.30	16.25	0.2	418	0.05%
2022/02/18	0.7	16.13	0.7	16.10	16.15	0	417	0.00%
2022/02/17	4.8	16.08	4	16.11	16.00	0.9	418	0.21%
2022/02/16	5.5	15.97	1	16.08	15.95	4.5	419	1.06%
2022/02/15	10.9	16.00	1.3	16.00	16.00	9.6	412	2.32%
2022/02/14	4.8	16.16	2	16.00	16.00	2.8	409	0.68%
2022/02/11	1.5	16.32	0.8	16.38	16.35	0.7	407	0.16%
2022/02/10	2.2	16.16	3	16.30	16.40	-0.8	406	-0.20%
2022/02/09	9.5	16.31	4.5	16.33	16.35	5	399	1.25%
2022/02/08	9.4	16.61	10.6	16.39	16.65	-1.3	396	-0.32%
2022/02/07	3.3	16.01	10	16.05	16.20	-6.7	386	-1.73%
2022/01/26	4.4	15.88	2.1	15.85	15.85	2.3	388	0.59%
2022/01/25	14.4	15.89	1.2	15.92	15.85	13.2	388	3.39%
2022/01/24	14.6	16.16	2.3	16.28	16.20	12.4	379	3.26%
2022/01/21	9.4	16.24	8.6	16.18	16.30	0.8	373	0.22%
2022/01/20	1.7	16.45	4	16.49	16.55	-2.3	366	-0.63%
2022/01/19	19.4	16.53	11	16.57	16.65	8.4	363	2.31%
2022/01/18	34.8	16.71	37.8	16.75	16.70	-3	355	-0.85%
2022/01/17	2.4	16.19	9.4	16.15	16.25	-7	317	-2.20%
2022/01/14	5.4	15.73	1	15.80	15.75	4.4	302	1.47%
2022/01/13	0.6	15.92	0	0.00	15.90	0.6	336	0.18%
2022/01/12	0.7	15.92	1	15.90	15.90	-0.3	339	-0.09%
2022/01/11	9.2	15.94	10	15.95	15.85	-0.8	342	-0.23%
2022/01/10	3.5	15.93	5.5	15.96	15.95	-2	343	-0.58%
2022/01/07	2.4	15.75	10.3	15.82	15.70	-7.8	337	-2.32%
2022/01/06	5.8	15.68	1.8	15.75	15.60	3.9	340	1.16%
2022/01/05	2.1	15.71	0	0.00	15.65	2.1	347	0.60%
2022/01/04	3.9	15.69	0.3	15.75	15.65	3.5	359	0.98%
2022/01/03	8.6	15.69	1.9	15.75	15.55	6.7	359	1.86%
2021/12/30	8.3	15.76	2.1	15.78	15.70	6.3	357	1.75%
2021/12/29	3.6	15.76	1	15.90	15.85	2.6	357	0.71%
2021/12/28	2.7	15.77	0.9	15.82	15.80	1.8	353	0.50%
2021/12/27	3	15.81	3.2	15.80	15.75	-0.2	357	-0.05%
2021/12/24	1.8	15.76	2	15.76	15.80	-0.2	365	-0.07%
2021/12/23	2.8	15.57	1	15.62	15.75	1.8	376	0.47%
2021/12/22	3.5	15.55	6	15.54	15.55	-2.5	373	-0.66%
2021/12/21	10.1	15.52	2	15.53	15.50	8.1	371	2.18%
2021/12/20	5	15.61	2	15.55	15.75	3	370	0.82%
2021/12/17	0.9	15.42	6	15.36	15.40	-5.1	359	-1.42%
2021/12/16	2.1	15.34	2	15.30	15.30	0.1	358	0.02%
2021/12/15	4.4	15.36	6	15.33	15.25	-1.6	362	-0.45%
2021/12/14	8.8	15.38	1	15.60	15.35	7.8	361	2.16%
2021/12/13	6.2	15.45	2.1	15.48	15.45	4.1	362	1.13%
2021/12/10	0.5	15.49	2.7	15.43	15.45	-2.2	363	-0.62%
2021/12/09	2	15.45	0	0.00	15.35	2	365	0.54%
2021/12/08	6.1	15.36	2.2	15.40	15.35	3.9	368	1.06%
2021/12/07	4.6	15.33	1.8	15.35	15.30	2.8	367	0.76%
2021/12/06	5.9	15.26	1.1	15.30	15.20	4.8	366	1.30%
2021/12/03	6	15.25	4	15.34	15.30	2	367	0.55%
2021/12/02	7	15.29	1.6	15.36	15.30	5.4	366	1.47%
2021/12/01	1.7	15.23	3.2	15.31	15.50	-1.4	370	-0.39%
2021/11/30	1.7	15.30	0.3	15.45	15.20	1.4	373	0.37%
2021/11/29	7.8	15.24	3.9	15.37	15.25	3.9	371	1.05%
2021/11/26	9.6	15.57	3.5	15.64	15.55	6.1	369	1.66%
2021/11/25	5.2	15.74	12.5	15.72	15.75	-7.3	370	-1.98%
2021/11/24	3.6	15.74	3.9	15.81	15.80	-0.3	371	-0.08%
2021/11/23	7	15.86	1.4	15.93	15.80	5.6	370	1.51%
2021/11/22	5.9	15.96	0	0.00	16.00	5.9	368	1.60%
2021/11/19	5.2	15.96	5	16.00	16.05	0.2	367	0.07%
2021/11/18	5	16.02	3	16.08	16.05	2	368	0.54%
2021/11/17	3.4	16.14	0	0.00	16.15	3.4	374	0.91%
2021/11/16	2.9	15.99	6.3	16.02	16.10	-3.4	378	-0.91%
2021/11/15	3.5	15.85	11	15.92	15.85	-7.5	381	-1.96%
2021/11/12	0.5	15.91	3	15.88	15.90	-2.5	392	-0.64%
2021/11/11	3.4	15.86	6.1	15.84	15.80	-2.7	395	-0.68%
2021/11/10	15.7	15.87	1.9	15.97	15.70	13.8	408	3.37%
2021/11/09	7.9	15.72	1	15.80	15.80	6.9	410	1.69%
2021/11/08	1.7	15.78	0	15.80	15.80	1.7	416	0.41%
2021/11/05	1.7	15.55	2.4	15.68	15.80	-0.7	428	-0.16%
2021/11/04	0.7	15.57	0.1	15.60	15.45	0.6	432	0.13%
2021/11/03	1.2	15.37	1	15.50	15.40	0.2	434	0.04%
2021/11/02	1	15.43	0	0.00	15.35	1	431	0.23%
2021/11/01	3.1	15.38	5	15.36	15.30	-1.9	433	-0.44%
2021/10/29	13.6	15.30	6	15.35	15.35	7.6	439	1.73%
2021/10/28	7.7	15.32	2	15.33	15.35	5.7	445	1.28%
2021/10/27	0.4	15.41	6.2	15.36	15.35	-5.8	447	-1.30%
2021/10/26	5.8	15.23	7	15.29	15.20	-1.2	452	-0.27%
2021/10/25	4.8	15.22	3.1	15.33	15.25	1.7	454	0.37%
2021/10/22	5.2	15.30	5.9	15.34	15.35	-0.6	463	-0.13%
2021/10/21	19.3	15.12	5	15.36	15.60	14.3	471	3.03%
2021/10/20	3.5	15.32	4.1	15.35	15.35	-0.6	445	-0.13%
2021/10/19	1.5	15.41	0.3	15.43	15.45	1.2	491	0.25%
2021/10/18	9	15.15	8.1	15.23	15.40	0.8	500	0.17%
2021/10/15	9.3	15.20	2.5	15.26	15.20	6.8	512	1.32%
2021/10/14	18	15.11	12.2	15.19	15.20	5.8	520	1.10%
2021/10/13	11.9	15.21	8.6	15.22	15.10	3.3	522	0.64%
2021/10/12	16.4	15.40	13.4	15.39	15.30	3	515	0.57%
2021/10/08	2.7	15.74	1.4	15.82	15.70	1.3	506	0.26%
2021/10/07	14	15.72	4.9	15.86	15.70	9	520	1.73%
2021/10/06	3.4	15.66	2.3	15.68	15.65	1.1	533	0.21%
2021/10/05	2.8	15.77	1.7	15.76	15.80	1.1	544	0.20%
2021/10/04	10.8	15.91	0.3	16.35	15.85	10.6	549	1.93%
2021/10/01	13.5	16.06	2	16.10	15.95	11.5	553	2.08%
2021/09/30	5.8	16.44	6	16.53	16.40	-0.2	555	-0.04%
2021/09/29	0.5	16.38	0	0.00	16.35	0.5	552	0.10%
2021/09/28	0.2	16.43	3.5	16.36	16.40	-3.3	562	-0.59%
2021/09/27	0.1	16.35	1.9	16.36	16.30	-1.8	586	-0.31%
2021/09/24	6.9	16.06	0	0.00	16.05	6.9	603	1.14%
2021/09/23	3.2	16.12	4.7	16.14	16.00	-1.5	630	-0.24%
2021/09/22	15.6	15.98	3.1	16.16	16.00	12.5	647	1.94%
2021/09/17	2.5	16.17	2.4	16.23	16.10	0.1	672	0.02%
2021/09/16	5.4	16.11	1.1	16.13	16.10	4.3	686	0.63%
2021/09/15	0.1	16.23	1	16.20	16.20	-0.9	690	-0.13%
2021/09/14	1	16.29	0.1	16.50	16.10	0.9	693	0.13%
2021/09/13	3.2	16.17	3.1	16.20	16.30	0.1	701	0.02%
2021/09/10	1.1	16.21	2	16.26	16.15	-0.9	709	-0.13%
2021/09/09	3.4	16.03	1	16.05	16.00	2.4	717	0.34%
2021/09/08	3.7	16.14	0	16.15	16.05	3.6	723	0.50%
2021/09/07	0.2	16.27	0.2	16.20	16.15	0	730	0.00%
2021/09/06	9.7	16.10	0	0.00	16.05	9.7	737	1.31%
2021/09/03	3	16.33	3.1	16.25	16.25	0	736	-0.01%
2021/09/02	4.1	16.51	1	16.45	16.40	3.1	734	0.42%
2021/09/01	8.4	16.49	0.7	16.55	16.60	7.8	743	1.05%
2021/08/31	6.6	16.47	2	16.48	16.55	4.6	750	0.61%
2021/08/30	2.9	16.65	0	0.00	16.65	2.9	756	0.38%
2021/08/27	1.1	16.83	8.1	16.80	16.75	-7	764	-0.91%
2021/08/26	2.5	16.46	0	0.00	16.45	2.5	784	0.32%
2021/08/25	0.4	16.38	1.5	16.25	16.40	-1.2	789	-0.15%
2021/08/24	1.5	16.11	5.5	16.13	16.15	-3.9	791	-0.50%
2021/08/23	9.9	16.03	9.3	16.06	16.00	0.6	793	0.08%
2021/08/20	14.2	16.06	4.4	16.10	15.95	9.8	790	1.24%
2021/08/19	4.7	16.16	25.1	16.08	16.20	-20.4	786	-2.59%
2021/08/18	30.8	16.17	3.1	16.28	16.40	27.7	783	3.53%
2021/08/17	8	16.48	6.5	16.51	16.60	1.5	782	0.19%
2021/08/16	13.2	16.58	9	16.66	16.60	4.1	789	0.52%
2021/08/13	8.9	16.97	2.8	17.10	17.05	6.1	784	0.78%
2021/08/12	12.2	17.15	7.5	17.16	17.20	4.7	787	0.60%
2021/08/11	9.1	17.20	4.2	17.27	17.20	4.9	787	0.62%
2021/08/10	8.7	17.44	1.6	17.48	17.40	7.2	789	0.91%
2021/08/09	5.4	17.63	1.8	17.71	17.55	3.6	817	0.45%
2021/08/06	2.2	17.73	29.6	17.70	17.70	-27.4	828	-3.31%
2021/08/05	11.1	17.79	5.4	17.76	17.75	5.7	856	0.67%
2021/08/04	9.2	17.98	1.1	18.19	17.85	8.1	922	0.87%
2021/08/03	1.3	17.69	10.3	17.96	18.10	-9	1,013	-0.89%
2021/08/02	2.1	17.68	3.6	17.76	17.75	-1.5	1,082	-0.14%
2021/07/30	4.8	17.81	5.7	17.89	17.75	-0.8	1,100	-0.08%
2021/07/29	37.3	17.95	4	17.96	18.00	33.3	1,117	2.98%
2021/07/28	5.6	17.86	3.9	17.94	17.95	1.7	1,122	0.15%
2021/07/27	1.7	18.17	12	18.15	18.20	-10.3	1,266	-0.81%
2021/07/26	22.8	18.18	32.2	18.22	18.10	-9.4	1,311	-0.72%
2021/07/23	62.5	18.09	50.3	18.10	18.20	12.2	1,322	0.92%
2021/07/22	22.6	17.18	2.2	17.24	17.15	20.4	1,306	1.56%
2021/07/21	16.1	17.39	3.4	17.33	17.25	12.7	1,304	0.97%
2021/07/20	9.9	17.65	16	17.65	17.55	-6.1	1,301	-0.47%
2021/07/19	2.4	17.77	7.2	17.93	17.90	-4.8	1,315	-0.36%
2021/07/16	0.4	17.96	6.4	17.90	17.95	-6	1,440	-0.41%
2021/07/15	2.6	17.78	1.9	17.96	18.00	0.7	1,478	0.05%
2021/07/14	8.7	17.74	0.6	17.94	17.65	8.1	1,494	0.54%
2021/07/13	5.3	18.06	6	18.07	18.00	-0.7	1,510	-0.05%
2021/07/12	4.1	18.14	18	18.15	18.30	-13.9	1,502	-0.92%
2021/07/09	7.8	18.09	6	18.12	18.15	1.7	1,497	0.11%
2021/07/08	14.4	18.17	6.6	18.29	18.20	7.9	1,501	0.52%
2021/07/07	10.2	18.16	3.4	18.22	18.20	6.8	1,509	0.45%
2021/07/06	5.3	18.18	0.5	18.30	18.15	4.8	1,545	0.31%
2021/07/05	19.4	18.42	7	18.40	18.25	12.4	1,540	0.81%
2021/07/02	2.9	18.65	25.4	18.53	18.40	-22.5	1,546	-1.45%
2021/07/01	39.2	18.34	15	18.35	18.30	24.2	1,528	1.58%
2021/06/30	16.6	18.16	32.4	18.24	18.40	-15.8	1,514	-1.04%
2021/06/29	18.3	18.05	3	17.95	17.90	15.3	1,492	1.03%
2021/06/28	16.2	17.92	37.5	17.93	18.15	-21.3	1,481	-1.44%
2021/06/25	3.2	17.41	2	17.43	17.40	1.2	1,456	0.08%
2021/06/24	3.3	17.33	0.2	17.40	17.35	3.1	1,450	0.21%
2021/06/23	2.1	17.21	0.9	17.30	17.20	1.2	1,453	0.08%
2021/06/22	1.4	17.10	2.1	17.22	17.25	-0.7	1,454	-0.05%
2021/06/21	11	17.15	15.6	17.26	17.10	-4.6	1,454	-0.32%
2021/06/18	1.5	17.40	6.8	17.37	17.40	-5.3	1,447	-0.37%
2021/06/17	5.1	17.29	0.4	17.41	17.35	4.7	1,447	0.33%
2021/06/16	2.9	17.28	1.1	17.43	17.25	1.8	1,451	0.13%
2021/06/15	6.7	17.33	0.9	17.45	17.40	5.8	1,448	0.40%
2021/06/11	2.2	17.51	2.3	17.46	17.45	-0.1	1,446	-0.01%
2021/06/10	6.2	17.42	3.1	17.59	17.65	3.1	1,473	0.21%
2021/06/09	11.4	17.52	0	0.00	17.40	11.4	1,472	0.77%
2021/06/08	13.1	17.89	1	17.80	17.75	12.1	1,466	0.82%
2021/06/07	3.2	17.83	7	18.02	17.85	-3.8	1,465	-0.26%
2021/06/04	9.5	17.90	5.2	17.95	17.85	4.3	1,461	0.29%
2021/06/03	9.2	17.93	11.7	17.73	17.90	-2.5	1,452	-0.17%
2021/06/02	3.5	17.30	7.6	17.46	17.35	-4.1	1,431	-0.28%
2021/06/01	7.5	17.22	3.4	17.23	17.30	4.1	1,431	0.29%
2021/05/31	17.6	17.31	18.4	17.37	17.25	-0.8	1,429	-0.06%
2021/05/28	4.5	17.31	4.7	17.32	17.30	-0.2	1,425	-0.01%
2021/05/27	14.9	17.27	2.4	17.36	17.20	12.4	1,425	0.87%
2021/05/26	4.6	17.36	18	17.36	17.45	-13.4	1,427	-0.94%
2021/05/25	9.3	17.49	11	17.50	17.35	-1.7	1,431	-0.12%
2021/05/24	11.1	17.26	18.8	17.33	17.40	-7.7	1,428	-0.54%
2021/05/21	4.1	16.74	9	16.61	16.85	-4.9	1,421	-0.34%
2021/05/20	12	16.38	2.5	16.52	16.30	9.5	1,418	0.67%
2021/05/19	9	16.36	3	16.55	16.50	6	1,423	0.42%
2021/05/18	10.8	16.28	11.2	16.01	16.65	-0.4	1,419	-0.03%
2021/05/17	35.4	15.75	38.3	16.09	15.35	-2.8	1,406	-0.20%
2021/05/14	41.6	17.20	14	17.44	17.00	27.6	1,371	2.01%
2021/05/13	29.7	17.01	39.4	16.92	16.95	-9.8	1,357	-0.72%
2021/05/12	93	17.42	30	17.39	17.30	63	1,328	4.74%
2021/05/11	90	18.80	35	18.70	18.45	55	1,263	4.36%
2021/05/10	36	19.01	31.6	19.04	19.00	4.4	1,169	0.38%
2021/05/07	25.5	18.30	7	18.41	18.40	18.5	1,097	1.69%
2021/05/06	4	18.46	1	18.50	18.05	3	1,079	0.28%
2021/05/05	1	18.15	3	18.13	18.05	-2	1,062	-0.19%
2021/05/04	29.2	18.35	24.8	18.95	17.95	4.4	1,054	0.42%
2021/05/03	36.2	18.11	19	18.41	18.35	17.2	905	1.90%
2021/04/29	13.5	18.25	10	18.31	18.15	3.5	856	0.41%
2021/04/28	2.5	18.15	30	18.24	18.40	-27.5	837	-3.28%
2021/04/27	5	17.89	23.1	17.90	17.95	-18.1	814	-2.22%
2021/04/26	14	17.92	12	17.96	17.95	2	806	0.25%
2021/04/23	24.1	17.94	11	18.05	18.05	13.1	795	1.64%
2021/04/22	21	18.14	20	18.25	18.30	1	777	0.13%
2021/04/21	16.9	17.94	6	17.98	17.95	10.9	648	1.69%
2021/04/20	17	17.97	5	17.96	17.85	12	610	1.97%
2021/04/19	9	17.57	12	17.62	17.85	-3	594	-0.50%
2021/04/16	5	17.50	11	17.48	17.50	-6	566	-1.06%
2021/04/15	3.1	17.45	8	17.45	17.45	-5	562	-0.88%
2021/04/14	14.1	17.44	0.4	17.70	17.40	13.7	556	2.46%
2021/04/13	14	17.86	5.7	17.71	17.65	8.3	551	1.51%
2021/04/12	11.3	17.55	29	17.56	17.85	-17.7	547	-3.23%
2021/04/09	7	17.65	1	17.70	17.65	6	503	1.19%
2021/04/08	20.3	17.72	7.1	17.77	17.80	13.2	502	2.62%
2021/04/07	0.6	17.37	5.4	17.40	17.45	-4.7	490	-0.97%
2021/04/06	34.2	17.39	0.1	17.45	17.30	34.1	488	6.99%
2021/04/01	1.3	17.35	0	0.00	17.40	1.3	483	0.27%
2021/03/31	5	17.46	0	0.00	17.45	5	483	1.04%
2021/03/30	6	17.58	1	17.55	17.55	5	484	1.03%
2021/03/29	11.1	17.87	0	0.00	17.80	11.1	481	2.31%
2021/03/26	4.1	17.80	0	0.00	17.85	4.1	476	0.86%
2021/03/25	5	17.67	0	0.00	17.60	5	470	1.06%
2021/03/24	6	17.24	0	0.00	17.40	6	468	1.28%
2021/03/23	11	17.45	2	17.55	17.45	9	464	1.94%
2021/03/22	2	17.48	2	17.55	17.55	0	464	0.00%
2021/03/19	11	17.51	3	17.52	17.50	8	459	1.74%
2021/03/18	17	17.81	0	0.00	17.75	17	451	3.77%
2021/03/17	5.1	17.84	0	0.00	17.85	5.1	453	1.12%
2021/03/16	12	17.89	13	17.91	17.85	-1	456	-0.21%
2021/03/15	2	18.40	0	0.00	18.40	2	430	0.46%
2021/03/12	0.2	18.40	0	0.00	18.45	0.2	433	0.05%
2021/03/11	0	18.50	9.3	18.63	18.60	-9.3	438	-2.12%
2021/03/10	1	18.30	2	18.23	18.35	-1	433	-0.23%
2021/03/09	1	18.05	0	0.00	18.05	1	443	0.23%
2021/03/08	3	18.10	0	18.15	18.00	3	448	0.67%
2021/03/05	4.5	18.00	4	17.98	18.05	0.5	449	0.10%
2021/03/04	3	18.05	3	18.00	18.20	0	455	0.00%
2021/03/03	4	18.20	0	0.00	18.15	4	478	0.84%
2021/03/02	8	18.33	11	18.35	18.15	-3	499	-0.60%
2021/02/26	12	18.51	1	18.50	18.55	11	505	2.17%
2021/02/25	7.1	18.65	7	18.71	18.75	0.1	501	0.01%
2021/02/24	8	18.50	3.2	18.44	18.40	4.8	496	0.97%
2021/02/23	14	18.27	11.2	18.25	18.35	2.8	489	0.57%
2021/02/22	14	18.21	0	0.00	18.25	14	487	2.87%
2021/02/19	3	18.05	4	18.06	18.20	-1	482	-0.21%
2021/02/18	6	17.48	0	0.00	17.60	6	473	1.27%
2021/02/17	10	17.20	3	17.23	17.30	7	474	1.47%
2021/02/05	1	17.05	1	17.15	17.00	0	471	0.00%
2021/02/03	2	17.08	0	0.00	17.00	2	474	0.42%
2021/02/02	8	16.96	5	17.10	17.00	3	478	0.63%
2021/02/01	2	17.00	0	0.00	17.00	2	480	0.42%
2021/01/29	1	17.10	1	17.20	17.10	0	479	0.00%
2021/01/28	4	17.23	1	17.30	17.20	3	477	0.63%
2021/01/27	20.2	17.42	3	17.30	17.50	17.2	478	3.59%
2021/01/26	2	17.08	0	0.00	17.05	2	472	0.42%
2021/01/25	3	17.18	1	17.20	17.15	2	469	0.43%
2021/01/22	1	17.10	2	17.10	17.15	-1	465	-0.21%
2021/01/21	4	17.40	0	0.00	17.35	4	460	0.87%
2021/01/20	5	17.58	0	17.50	17.45	5	458	1.09%
2021/01/19	8.2	17.76	0	0.00	17.85	8.2	451	1.82%
2021/01/18	1	17.85	7	17.84	17.80	-6	454	-1.32%
2021/01/15	4.2	18.01	1	18.10	17.95	3.2	461	0.69%
2021/01/14	0	0.00	10	18.05	18.10	-10	487	-2.05%
2021/01/12	0	0.00	4	18.20	18.15	-4	482	-0.83%
2021/01/08	0	0.00	3	18.35	18.45	-3	483	-0.62%
2021/01/07	0	0.00	1	18.40	18.45	-1	479	-0.21%
2021/01/06	4	18.39	1	18.40	18.35	3	476	0.63%
2021/01/05	2	18.82	4	18.84	18.70	-2	469	-0.42%
2021/01/04	5	18.52	5.2	18.53	18.50	-0.2	456	-0.04%
2020/12/31	2.2	18.62	0	0.00	18.60	2.2	453	0.47%
2020/12/30	1	18.50	0	0.00	18.55	1	450	0.22%
2020/12/29	1	18.65	0	0.00	18.60	1	448	0.22%
2020/12/28	2	18.50	0	0.00	18.60	2	442	0.45%
2020/12/25	2	18.60	2	18.60	18.60	0	439	0.00%
2020/12/24	4	18.46	2	18.30	18.50	2	438	0.46%
2020/12/23	3	18.05	0	0.00	18.05	3	436	0.69%
2020/12/22	0	0.00	2	18.20	18.05	-2	438	-0.46%
2020/12/21	0.7	18.25	0	0.00	18.20	0.7	440	0.16%
2020/12/18	1.2	18.26	1	18.35	18.15	0.2	441	0.05%
2020/12/17	8	18.14	7	18.19	18.10	1	439	0.23%
2020/12/16	1	18.30	0	0.00	18.25	1	440	0.23%
2020/12/15	2	18.28	0	0.00	18.25	2	437	0.46%
2020/12/14	0	18.25	1	18.35	18.35	-1	441	-0.23%
2020/12/11	2	18.40	0	0.00	18.30	2	440	0.45%
2020/12/10	1	18.55	0	0.00	18.55	1	435	0.23%
2020/12/09	1.2	18.84	0	0.00	18.90	1.2	429	0.28%
2020/12/08	2	18.85	0	0.00	18.80	2	429	0.47%
2020/12/07	0.6	18.94	0	0.00	19.00	0.6	428	0.13%
2020/12/04	2	19.08	1	19.10	19.10	1	422	0.24%
2020/12/03	0	0.00	7	18.91	19.10	-7	419	-1.67%
2020/12/01	4	18.94	2	18.95	18.95	2	408	0.49%
2020/11/30	4.4	19.06	10	19.00	19.00	-5.7	410	-1.38%
2020/11/27	21	19.26	2	19.40	19.15	19	404	4.70%
2020/11/26	3	18.80	5	19.19	19.35	-2	380	-0.53%
2020/11/25	0.3	18.50	6	18.63	18.70	-5.7	358	-1.59%
2020/11/23	0	0.00	3	18.37	18.35	-3	352	-0.85%
2020/11/19	3	18.40	0	0.00	18.35	3	349	0.86%
2020/11/18	0	18.60	0	0.00	18.50	0	354	0.00%
2020/11/17	1	18.30	0	0.00	18.30	1	356	0.28%
2020/11/16	2	18.48	0	0.00	18.40	2	368	0.54%
2020/11/13	0	18.65	0	0.00	18.65	0	370	0.00%
2020/11/12	5	18.70	6	18.79	18.80	-1	386	-0.26%
2020/11/11	5	18.80	0	0.00	18.80	5	410	1.22%
2020/11/10	2	18.78	1	18.65	18.70	1	415	0.24%
2020/11/09	3	18.58	0	0.00	18.60	3	412	0.73%
2020/11/06	0	18.40	0	0.00	18.60	0	409	0.00%
2020/11/05	0	0.00	2	18.40	18.55	-2	408	-0.49%
2020/11/03	0.1	17.60	0	0.00	18.10	0.1	408	0.02%
2020/10/28	0	0.00	2	18.78	18.55	-2	421	-0.47%
2020/10/27	0	0.00	5	18.85	18.90	-5	424	-1.18%
2020/10/26	1	19.00	2	19.10	19.00	-1	427	-0.23%
2020/10/23	2	18.78	0	0.00	19.00	2	425	0.47%
2020/10/22	5	18.29	14.7	18.41	19.05	-9.7	433	-2.24%
2020/10/21	1	17.85	0	0.00	18.00	1	412	0.24%
2020/10/20	1	18.05	0	0.00	18.05	1	419	0.24%
2020/10/19	0	0.00	4	17.95	18.20	-4	423	-0.95%
2020/10/16	0	0.00	4	18.05	17.85	-4	421	-0.95%
2020/10/14	6	17.80	0	0.00	17.80	6	431	1.39%
2020/10/13	1	17.70	0	0.00	17.80	1	437	0.23%
2020/10/12	1	17.90	0	0.00	17.90	1	446	0.22%
2020/10/08	0	0.00	1	17.95	18.00	-1	452	-0.22%
2020/10/06	0	0.00	5	17.94	18.00	-5	479	-1.04%
2020/09/30	0.3	17.55	0	0.00	17.50	0.3	532	0.06%
2020/09/29	1	17.55	0	0.00	17.55	1	575	0.17%
2020/09/28	1	17.55	0	0.00	17.55	1	588	0.17%
2020/09/24	2	17.65	0	0.00	17.65	2	621	0.32%
2020/09/23	1	17.90	0	0.00	17.90	1	629	0.16%
2020/09/22	0	18.15	0	0.00	18.05	0	632	0.00%
2020/09/21	0	0.00	1	18.45	18.35	-1	633	-0.16%
2020/09/18	1	18.20	0	0.00	18.25	1	638	0.16%
2020/09/17	1	18.30	3	18.33	18.30	-2	639	-0.31%
2020/09/16	0	0.00	6	17.85	18.00	-6	640	-0.94%
2020/09/15	3	17.85	0	0.00	17.85	3	650	0.46%
2020/09/11	0	0.00	1	17.85	17.85	-1	653	-0.15%
2020/09/10	2	18.00	0	0.00	18.00	2	665	0.30%
2020/09/09	1	18.00	0	0.00	17.95	1	671	0.15%
2020/09/08	0	0.00	2	18.00	18.00	-2	676	-0.30%
2020/09/04	7	17.81	3	17.80	17.90	4	718	0.56%
2020/09/03	3	18.07	0	0.00	18.00	3	723	0.41%
2020/09/02	0.1	18.25	0	0.00	18.15	0.1	742	0.01%
2020/08/31	0	0.00	1	18.30	18.40	-1	793	-0.13%
2020/08/27	4	18.05	0	0.00	18.00	4	819	0.49%
2020/08/25	1	18.25	0	0.00	18.15	1	842	0.12%
2020/08/24	4	17.95	3	18.18	18.20	1	848	0.12%
2020/08/21	1	18.00	0	0.00	18.05	1	863	0.12%
2020/08/20	1	17.95	0	0.00	18.05	1	891	0.11%
2020/08/19	11	18.74	0	0.00	18.60	11	986	1.12%
2020/08/18	2	19.40	2	19.18	18.95	0	1,017	0.00%
2020/08/17	1	18.25	5	19.11	19.25	-4	1,028	-0.39%
2020/08/14	0	0.00	2	17.95	18.20	-2	1,018	-0.20%
2020/08/13	1	17.90	1	17.90	17.90	0	1,014	0.00%
2020/08/11	0	0.00	2	18.05	17.95	-2	1,021	-0.20%
2020/08/10	2	17.95	0	0.00	17.90	2	1,032	0.19%
2020/08/07	6	18.00	2	18.00	18.00	4	1,043	0.38%
2020/08/06	2	18.25	0	0.00	18.15	2	1,055	0.19%
2020/08/05	2	18.05	0	0.00	18.10	2	1,061	0.19%
2020/08/04	2	18.15	0	0.00	18.10	2	1,082	0.18%
2020/08/03	2	18.10	1	18.30	18.00	1	1,091	0.09%
2020/07/31	0.3	18.25	3	18.22	18.25	-2.7	1,109	-0.24%
2020/07/30	1	18.00	2	18.00	18.00	-1	1,131	-0.09%
2020/07/28	3	17.45	41	17.50	17.30	-38	1,172	-3.24%
2020/07/27	7	17.95	2	17.93	17.90	5	1,189	0.42%
2020/07/24	1	18.50	1	18.50	18.40	0	1,204	0.00%
2020/07/23	2	18.80	0	0.00	18.75	2	1,219	0.16%
2020/07/22	1	18.90	2	18.95	18.90	-1	1,238	-0.08%
2020/07/21	1	18.85	0	0.00	18.80	1	1,244	0.08%
2020/07/17	2	19.10	2	19.10	18.95	0	1,255	0.00%
2020/07/16	1	19.30	0	0.00	19.35	1	1,274	0.08%
2020/07/15	5	18.98	0	0.00	19.00	5	1,277	0.39%
2020/07/14	1	18.95	0	0.00	18.90	1	1,299	0.08%
2020/07/13	3	19.08	0	0.00	19.15	3	1,312	0.23%
2020/07/10	13	19.37	6	19.41	19.30	7	1,320	0.53%
2020/07/09	8	20.09	4	20.05	20.00	4	1,328	0.30%
2020/07/08	22	21.50	5	21.59	21.65	17	1,309	1.30%
2020/07/07	15	21.41	1	21.40	21.40	14	1,283	1.09%
2020/07/06	2	21.35	4	21.43	21.50	-2	1,281	-0.16%
2020/07/03	2	21.45	2	21.40	21.40	0	1,276	0.00%
2020/07/02	0	0.00	3	21.43	21.40	-3	1,283	-0.23%
2020/07/01	2	21.30	1	21.30	21.30	1	1,282	0.08%
2020/06/30	0	0.00	1	21.40	21.30	-1	1,285	-0.08%
2020/06/29	10	21.27	1	21.20	21.25	9	1,299	0.69%
2020/06/24	0	0.00	2	21.45	21.45	-2	1,304	-0.15%
2020/06/23	0	0.00	1	21.35	21.40	-1	1,316	-0.08%
2020/06/22	0	0.00	7	21.55	21.65	-7	1,316	-0.53%
2020/06/19	1	21.40	3	21.38	21.35	-2	1,325	-0.15%
2020/06/18	2	21.50	0	0.00	21.45	2	1,335	0.15%
2020/06/16	0	0.00	4	20.84	21.15	-4	1,350	-0.30%
2020/06/15	1	20.50	1	20.60	20.70	0	1,375	0.00%
2020/06/12	7	20.36	1	20.50	20.70	6	1,385	0.43%
2020/06/11	12	21.25	2	21.03	21.00	10	1,396	0.72%
2020/06/10	7	21.66	1	21.80	21.65	6	1,391	0.43%
2020/06/09	1	21.90	1	22.00	21.90	0	1,421	0.00%
2020/06/08	3	21.73	1	21.75	21.75	2	1,435	0.14%
2020/06/05	0	0.00	3	22.00	21.85	-3	1,422	-0.21%
2020/06/04	0	0.00	1	21.55	21.55	-1	1,403	-0.07%
2020/06/03	0	0.00	7	21.44	21.45	-7	1,412	-0.50%
2020/06/02	8	21.45	3	21.40	21.40	5	1,396	0.36%
2020/06/01	4	21.41	4	21.55	21.60	0	1,388	0.00%
2020/05/29	4	21.13	22	21.20	21.25	-18	1,376	-1.31%
2020/05/28	4	21.48	0	0.00	21.35	4	1,371	0.29%
2020/05/27	9	21.79	2	21.88	21.65	7	1,360	0.51%
2020/05/26	28	22.04	15	22.10	22.20	13	1,344	0.97%
2020/05/25	9	21.50	6	21.48	21.90	3	1,237	0.24%
2020/05/22	1	20.85	1	20.95	20.85	0	1,206	0.00%
2020/05/21	2	20.80	7	20.81	20.95	-5	1,196	-0.42%
2020/05/20	0	0.00	2	20.60	20.55	-2	1,187	-0.17%
2020/05/19	1	20.60	2	20.53	20.60	-1	1,200	-0.08%
2020/05/18	1	20.20	1	20.30	20.25	0	1,214	0.00%
2020/05/15	6	20.23	9	20.19	20.25	-3	1,217	-0.25%
2020/05/14	23	20.52	0.1	20.85	20.35	22.9	1,218	1.88%
2020/05/13	1	20.55	6	20.58	20.85	-5	1,213	-0.41%
2020/05/12	8	20.33	3	20.42	20.35	5	1,209	0.41%
2020/05/11	17	20.44	4	20.56	20.60	13	1,211	1.07%
2020/05/08	4	20.79	0	0.00	20.75	4	1,196	0.33%
2020/05/07	2	20.65	7	20.65	20.70	-5	1,199	-0.42%
2020/05/06	1	21.00	6	21.17	21.10	-5	1,193	-0.42%
2020/05/05	14	20.90	6	21.00	21.00	8	1,179	0.68%
2020/05/04	10	20.83	7	20.76	20.90	3	1,168	0.26%
2020/04/30	2	21.10	9	21.03	21.30	-7	1,152	-0.61%
2020/04/29	8	20.36	7	20.42	20.45	1	1,151	0.09%
2020/04/28	2	20.08	3	20.08	20.10	-1	1,148	-0.09%
2020/04/24	4	19.23	2	19.20	19.30	2	1,186	0.17%
2020/04/23	2	19.28	0	0.00	19.20	2	1,222	0.16%
2020/04/21	5	19.18	4	19.15	19.10	1	1,299	0.08%
2020/04/20	1	19.60	1	19.70	19.30	0	1,284	0.00%
2020/04/17	10	19.79	0	0.00	19.70	10	1,279	0.78%
2020/04/16	14	19.76	12	19.86	19.80	2	1,261	0.16%
2020/04/15	10	20.03	0	0.00	20.20	10	1,247	0.80%
2020/04/14	2	19.60	8	19.59	19.70	-6	1,239	-0.48%
2020/04/13	6	18.80	0	0.00	18.80	6	1,250	0.48%
2020/04/10	1	18.50	8	18.68	18.65	-7	1,242	-0.56%
2020/04/09	4	18.78	1	18.80	18.75	3	1,235	0.24%
2020/04/08	8	18.37	0	0.00	18.75	8	1,225	0.65%
2020/04/07	5	18.08	0	0.00	18.25	5	1,216	0.41%
2020/04/01	0	0.00	1	16.90	16.95	-1	1,200	-0.08%
2020/03/31	0	0.00	5	16.76	16.60	-5	1,195	-0.42%
2020/03/26	7	17.60	2	17.10	17.20	5	1,168	0.43%
2020/03/25	3	17.20	0	0.00	17.20	3	1,171	0.26%
2020/03/24	0	0.00	2	15.98	16.00	-2	1,159	-0.17%
2020/03/23	2	15.68	2	15.60	15.60	0	1,155	0.00%
2020/03/20	2	16.70	1	17.05	16.65	1	1,149	0.09%
2020/03/19	2	16.00	2	16.00	15.95	0	1,149	0.00%
2020/03/17	0	18.10	0	0.00	18.05	0	1,138	0.00%
2020/03/16	4	19.35	2	19.00	19.05	2	1,134	0.18%
2020/03/13	0	0.00	14	19.03	19.45	-14	1,115	-1.25%
2020/03/12	2	21.15	1.2	21.02	20.85	0.8	1,091	0.07%
2020/03/11	1	22.35	1	22.45	22.20	0	1,094	0.00%
2020/03/10	0	0.00	4	22.10	22.10	-4	1,111	-0.36%
2020/03/09	1	22.45	2	22.50	22.35	-1	1,103	-0.09%
2020/03/06	1	23.10	1	23.10	23.10	0	1,088	0.00%
2020/03/05	1	23.30	0	0.00	23.30	1	1,103	0.09%
2020/03/02	0	0.00	2	23.00	23.00	-2	1,143	-0.17%
2020/02/24	1	23.30	0	0.00	23.30	1	1,205	0.08%
2020/02/20	0	0.00	1	23.95	23.95	-1	1,246	-0.08%
2020/02/19	1	24.20	3	24.03	24.10	-2	1,256	-0.16%
2020/02/18	9	23.34	0	0.00	23.25	9	1,273	0.71%
2020/02/17	2	23.35	1	23.40	23.35	1	1,315	0.08%
2020/02/14	1	23.50	5	23.55	23.55	-4	1,628	-0.25%
2020/02/13	0	23.55	0	0.00	23.55	0	1,836	0.00%
2020/02/12	1	23.60	0	0.00	23.50	1	1,855	0.05%
2020/02/11	0.1	23.60	0	0.00	23.60	0.1	1,899	0.01%
2020/02/10	1	23.35	1	23.45	23.35	0	1,927	0.00%
2020/02/07	6	24.08	0	0.00	23.90	6	1,970	0.30%
2020/02/06	5	24.10	0	0.00	24.20	5	2,090	0.24%
2020/02/05	1	24.10	0	0.00	23.95	1	2,114	0.05%
2020/02/03	0.1	23.45	1	23.00	23.45	-0.9	2,133	-0.04%
2020/01/31	9	24.53	0	0.00	24.45	9	2,114	0.43%
2020/01/30	3	24.68	0	0.00	24.35	3	2,134	0.14%
2020/01/20	3	26.80	11	26.83	26.80	-8	2,077	-0.39%
2020/01/17	14	26.81	8	26.83	26.80	6	2,081	0.29%
2020/01/16	10	26.98	7	26.99	27.10	3	2,083	0.14%
2020/01/14	1	26.25	0	0.00	26.20	1	2,031	0.05%
2020/01/10	2	26.00	5	26.10	26.00	-3	2,120	-0.14%
2020/01/09	5	26.30	0	0.00	26.05	5	2,159	0.23%
2020/01/07	1	26.55	0	0.00	26.40	1	2,221	0.05%
2020/01/03	0.1	25.90	1	26.15	25.90	-0.9	2,393	-0.04%
2019/12/27	1	26.10	0	0.00	26.15	1	2,581	0.04%
2019/12/23	3	26.45	1	26.50	26.45	2	2,618	0.08%
2019/12/19	1	26.10	5	26.15	26.15	-4	2,675	-0.15%
2019/12/18	1	26.30	0	0.00	26.25	1	2,680	0.04%
2019/12/17	0	0.00	1	26.50	26.25	-1	2,687	-0.04%
2019/12/13	0	0.00	14	26.00	26.00	-14	2,723	-0.51%
2019/12/12	2	25.85	0	0.00	26.05	2	2,754	0.07%
2019/12/11	0	0.00	6	26.20	26.10	-6	2,821	-0.21%
2019/12/09	2	26.45	0	0.00	26.30	2	2,842	0.07%
2019/12/06	5	27.06	8	27.05	26.30	-3	2,862	-0.10%
2019/12/05	8	26.65	3	26.87	26.80	5	2,875	0.17%
2019/12/02	0	0.00	11	25.82	26.00	-11	2,861	-0.38%
2019/11/29	2	26.20	0	0.00	26.10	2	2,847	0.07%
2019/11/28	5	26.45	0	0.00	26.30	5	2,824	0.18%
2019/11/26	0	0.00	3	26.45	26.35	-3	2,803	-0.11%
2019/11/25	0	0.00	2	26.65	26.65	-2	2,769	-0.07%
2019/11/22	4	26.93	1	26.95	26.65	3	2,761	0.11%
2019/11/21	1	26.70	5	26.53	27.15	-4	2,742	-0.15%
2019/11/20	2	26.63	0	0.00	26.60	2	2,720	0.07%
2019/11/18	1	27.35	0	0.00	27.10	1	2,660	0.04%
2019/11/15	1	27.00	0.1	27.25	27.35	0.9	2,638	0.03%
2019/11/13	185	28.65	165	28.54	27.45	20	2,554	0.78%	大買/大賣/
2019/11/12	14	27.11	21	27.29	28.00	-7	2,228	-0.31%
2019/11/11	0	0.00	2	26.00	25.95	-2	2,015	-0.10%
2019/11/08	3	26.00	2	25.95	25.80	1	1,991	0.05%
2019/11/07	1	27.05	3	26.55	26.50	-2	1,935	-0.10%
2019/11/06	1	26.55	6	26.71	26.50	-5	1,908	-0.26%
2019/11/05	16	25.73	5	25.79	26.30	11	1,865	0.59%
2019/11/04	2	26.75	3	27.00	27.00	-1	1,740	-0.06%
2019/11/01	0	0.00	1	26.70	26.75	-1	1,711	-0.06%
2019/10/31	2	26.60	6	26.64	26.80	-4	1,719	-0.23%
2019/10/29	2	26.90	1	27.20	26.35	1	1,706	0.06%
2019/10/25	3	26.55	0	0.00	26.55	3	1,671	0.18%
2019/10/24	6	26.73	3	26.73	26.45	3	1,658	0.18%
2019/10/23	3	27.07	5	26.98	26.85	-2	1,619	-0.12%
2019/10/22	5	27.33	7.2	27.13	27.15	-2.2	1,609	-0.14%
2019/10/21	3	27.25	5	27.43	27.40	-2	1,588	-0.13%
2019/10/18	5	26.80	10.5	26.97	26.70	-5.5	1,527	-0.36%
2019/10/17	2	27.15	4	27.28	27.05	-2	1,490	-0.13%
2019/10/16	7	27.00	2	27.10	27.05	5	1,443	0.35%
2019/10/15	12	27.04	8	27.04	27.10	4	1,407	0.28%
2019/10/14	4	27.16	9	27.32	27.15	-5	1,361	-0.37%
2019/10/09	2	26.10	11	26.13	26.30	-9	1,219	-0.74%
2019/10/08	9	25.93	5	25.78	25.75	4	1,160	0.34%
2019/10/07	7.5	25.67	11	25.48	25.75	-3.5	1,104	-0.32%
2019/10/04	0	0.00	3	24.50	24.65	-3	1,045	-0.29%
2019/10/02	0	0.00	1	24.00	23.95	-1	1,044	-0.10%
2019/10/01	0	0.00	1	24.10	23.95	-1	1,042	-0.10%
2019/09/27	3	23.77	11	23.84	23.75	-8	1,040	-0.77%
2019/09/26	1	24.10	9	24.16	24.15	-8	1,016	-0.79%
2019/09/25	2	24.20	4	24.20	24.20	-2	1,013	-0.20%
2019/09/24	3	24.52	0	0.00	24.55	3	970	0.31%
2019/09/23	1	24.55	0	0.00	24.60	1	992	0.10%
2019/09/20	1	24.70	0	0.00	24.75	1	998	0.10%
2019/09/18	16	25.00	2	24.85	24.95	14	1,018	1.38%
2019/09/17	0	0.00	12	24.79	24.65	-12	1,011	-1.19%
2019/09/16	12	24.36	41	24.57	24.70	-29	978	-2.96%
2019/09/10	41	24.02	5	24.00	23.95	36	899	4.00%
2019/09/09	0	0.00	5	24.20	23.95	-5	882	-0.57%
2019/09/06	0	0.00	1	23.70	23.70	-1	869	-0.12%
2019/09/03	4	23.04	0	0.00	23.05	4	951	0.42%
2019/08/20	2	23.15	0	0.00	23.15	2	1,292	0.15%
2019/08/15	0	0.00	1	23.25	23.20	-1	1,419	-0.07%
2019/08/14	0	0.00	3	23.50	23.30	-3	1,466	-0.20%
2019/08/07	1	24.00	0	0.00	23.85	1	1,547	0.06%
2019/08/06	2	23.53	0	0.00	23.75	2	1,535	0.13%
2019/08/02	2	23.55	0	0.00	24.00	2	1,524	0.13%
2019/07/30	2	23.85	0	0.00	23.65	2	1,478	0.14%
2019/07/29	3	24.08	0	0.00	24.05	3	1,470	0.20%
2019/07/24	3	24.10	11	24.05	24.40	-8	1,460	-0.55%
2019/07/23	1	24.10	5	24.25	24.35	-4	1,450	-0.28%
2019/07/18	0	0.00	1	24.05	24.05	-1	1,439	-0.07%
2019/07/17	1	24.20	0	0.00	24.10	1	1,438	0.07%
2019/07/15	1	24.30	1	24.20	24.20	0	1,436	0.00%
2019/07/12	1	23.90	0	0.00	24.45	1	1,437	0.07%
2019/07/10	12	24.47	0	0.00	24.20	12	1,425	0.84%
2019/07/09	2	25.10	0	0.00	25.10	2	1,382	0.14%
2019/07/04	0	0.00	1	26.20	26.20	-1	1,399	-0.07%
2019/07/03	1	26.40	0	0.00	26.30	1	1,396	0.07%
2019/07/01	3	26.08	5	25.88	26.10	-2	1,386	-0.14%
2019/06/28	7	26.24	5	26.41	26.15	2	1,366	0.15%
2019/06/27	4	27.03	1	26.90	26.85	3	1,332	0.23%
2019/06/26	7	27.26	0	0.00	27.05	7	1,312	0.53%
2019/06/25	7	26.96	1	27.20	27.00	6	1,288	0.47%
2019/06/24	3	26.93	1	27.00	27.05	2	1,262	0.16%
2019/06/20	4	26.14	0	0.00	26.10	4	1,209	0.33%
2019/06/19	4	26.48	0.2	26.20	26.30	3.8	1,190	0.32%
2019/06/17	1	27.10	1	26.90	26.85	0	1,144	0.00%
2019/06/14	1	27.25	2	27.20	26.65	-1	1,124	-0.09%
2019/06/10	17	27.01	12	26.35	26.20	5	981	0.51%
2019/06/06	1.2	26.38	2	26.43	26.40	-0.8	908	-0.09%
2019/06/05	1.1	25.97	0	0.00	25.80	1.1	854	0.13%
2019/05/24	1	24.50	1	24.85	24.45	0	607	0.00%
2019/05/23	0	0.00	1	24.95	25.00	-1	541	-0.18%
2019/05/22	2	24.30	1	24.95	24.60	1	514	0.19%
2019/05/20	1	24.80	4	24.35	24.80	-3	424	-0.71%
2019/05/17	0	0.00	2	23.40	23.45	-2	354	-0.56%
2019/05/16	1	23.30	0	0.00	23.15	1	348	0.29%
2019/04/15	0	0.00	1	23.30	23.30	-1	277	-0.36%
2019/04/12	0	0.00	2	22.70	22.90	-2	263	-0.76%
2019/04/11	1	23.00	1	23.35	23.00	0	255	0.00%
2019/04/10	1	22.80	5	22.89	23.20	-4	233	-1.71%
2019/04/09	2	21.35	0	0.00	21.35	2	192	1.04%
2019/04/01	1	20.90	3	20.88	20.85	-2	182	-1.09%
2019/03/29	2	20.90	0	0.00	20.85	2	179	1.12%
2019/03/25	0	0.00	1	21.20	21.25	-1	172	-0.58%
2019/03/21	1	21.20	0	0.00	21.25	1	167	0.60%
2019/01/29	1	20.25	0	0.00	20.50	1	161	0.62%
2019/01/16	4	20.30	0	0.00	20.25	4	174	2.30%
2019/01/07	0	0.00	4	20.05	20.05	-4	179	-2.22%
2018/12/13	0	0.00	4	20.18	20.20	-4	222	-1.80%
2018/12/07	2	20.30	0	0.00	20.10	2	231	0.86%
2018/12/06	0	0.00	1	20.50	20.05	-1	231	-0.43%
2018/11/28	2	19.70	0	0.00	19.70	2	228	0.88%
2018/11/23	2	19.25	0	0.00	19.25	2	235	0.85%
2018/11/06	1	19.95	2	20.20	20.00	-1	263	-0.38%
2018/11/02	0	0.00	1	19.95	19.90	-1	287	-0.35%
2018/10/29	2	19.45	0	0.00	19.45	2	347	0.58%
2018/10/25	2	19.60	1	19.80	19.75	1	365	0.27%
2018/10/19	1	20.20	0	0.00	20.30	1	390	0.26%
2018/10/18	0	0.00	1	21.00	20.50	-1	391	-0.26%
2018/10/09	0	0.00	4	22.10	22.15	-4	384	-1.04%
2018/10/03	0	0.00	1	22.20	22.20	-1	381	-0.26%
2018/09/13	5	22.25	0	0.00	22.20	5	436	1.14%
2018/08/30	0	0.00	1	22.00	22.05	-1	446	-0.22%
2018/08/16	1	22.75	0	0.00	22.65	1	449	0.22%
2018/08/08	3	25.45	0	0.00	25.40	3	427	0.70%
2018/08/06	4	25.45	0	0.00	25.30	4	398	1.00%
2018/08/03	1	25.55	0	0.00	25.35	1	389	0.26%
2018/07/11	0	0.00	1	24.35	24.20	-1	417	-0.24%
2018/06/14	2	24.70	0	0.00	24.60	2	463	0.43%
2018/06/13	2	24.60	0	0.00	24.75	2	521	0.38%
2018/06/12	2	24.60	0	0.00	24.60	2	522	0.38%
2018/06/11	2	24.60	0	0.00	24.60	2	523	0.38%
2018/06/08	2	24.60	0	0.00	24.60	2	523	0.38%
2018/06/05	1	24.30	0	0.00	24.30	1	519	0.19%
2018/05/24	0	0.00	2	24.30	24.40	-2	528	-0.38%
2018/05/15	1	24.00	0	0.00	24.35	1	537	0.19%
2018/05/14	1	24.20	0	0.00	24.10	1	564	0.18%
2018/05/10	1	24.45	0	0.00	24.50	1	564	0.18%
2018/05/09	1	24.45	0	0.00	24.45	1	565	0.18%
2018/05/08	2	24.55	0	0.00	24.55	2	564	0.35%
2018/05/03	0	0.00	4	24.95	25.00	-4	569	-0.70%
2018/04/27	10	25.40	0	0.00	25.40	10	628	1.59%
2018/04/26	2	25.68	0	0.00	25.40	2	635	0.31%
2018/04/24	3	25.50	0	0.00	25.50	3	626	0.48%
2018/04/18	0	0.00	1	25.50	25.45	-1	624	-0.16%
2018/04/17	5	25.50	0	0.00	25.45	5	625	0.80%
2018/04/10	1	26.00	2	26.20	25.90	-1	649	-0.15%
2018/04/09	1	25.85	2	25.90	26.00	-1	642	-0.16%
2018/04/02	0	0.00	2	25.65	25.65	-2	624	-0.32%
2018/03/29	8	25.50	0	0.00	25.55	8	629	1.27%
2018/03/28	2	25.35	0	0.00	25.45	2	653	0.31%
2018/03/20	4	25.75	0	0.00	25.60	4	614	0.65%
2018/03/19	2	25.78	1.2	25.67	25.75	0.8	602	0.13%
2018/03/14	0	24.05	0	0.00	24.05	0	543	0.00%
2018/03/13	1	24.00	0	0.00	24.20	1	543	0.18%
2018/03/02	1	24.50	1	24.30	24.30	0	582	0.00%
2018/02/27	4	24.70	0	0.00	24.50	4	619	0.65%
2018/02/21	0	0.00	2	24.35	24.35	-2	640	-0.31%
2018/02/12	2	24.00	0	0.00	23.95	2	642	0.31%
2018/02/06	1	24.35	0	0.00	23.95	1	645	0.16%
2018/01/26	3	25.53	0	0.00	25.60	3	648	0.46%
2018/01/25	2	25.80	0	0.00	25.70	2	643	0.31%
2018/01/17	0.2	25.10	0	0.00	25.10	0.2	571	0.04%
2018/01/16	1	25.05	0	0.00	25.05	1	580	0.17%
2018/01/11	0	0.00	1	25.15	25.10	-1	628	-0.16%