藍天 (2362)-國泰-敦南券商分點個股進出

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

藍天

(2362)

可現股當沖

股價
55.4
漲跌
▲0.7
漲幅
+1.28%
成交量
843張
產業
上市電腦週邊類股▼0.04%
184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

藍天 (2362)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
2024/11/20	18.2	54.64	3.9	54.75	54.70	14.2	6,072	0.23%
2024/11/19	12.3	54.90	12.2	54.86	54.70	0.1	6,214	0.00%
2024/11/18	24.6	54.52	10.5	54.78	54.20	14.1	6,363	0.22%
2024/11/15	3.2	54.48	5.4	54.68	54.90	-2.1	6,490	-0.03%
2024/11/14	43.5	55.03	29.7	54.63	54.10	13.8	6,561	0.21%
2024/11/13	27.2	55.20	14.2	55.33	55.10	13.1	6,692	0.20%
2024/11/12	58.4	55.47	26.6	55.26	55.00	31.8	6,843	0.46%
2024/11/11	63.1	56.84	65.1	56.70	56.90	-2	6,979	-0.03%
2024/11/08	252.5	60.34	162.7	59.32	58.80	89.8	6,979	1.29%	大買/大賣/
2024/11/07	21.9	59.53	26.1	59.43	59.70	-4.2	7,060	-0.06%
2024/11/06	22.7	59.44	31.1	59.22	59.10	-8.4	7,131	-0.12%
2024/11/05	61.7	59.74	46	59.72	59.50	15.7	7,277	0.22%
2024/11/04	39.2	58.70	16.2	58.66	58.80	23	7,461	0.31%
2024/11/01	38.9	58.33	83.4	57.82	59.20	-44.5	7,549	-0.59%
2024/10/30	28.6	56.57	20.2	56.31	56.20	8.4	7,759	0.11%
2024/10/29	48.6	56.77	55.1	57.02	56.50	-6.5	8,178	-0.08%
2024/10/28	28.9	58.88	24.9	58.65	58.50	3.9	8,428	0.05%
2024/10/25	26.2	59.24	19.7	59.09	59.10	6.5	8,532	0.08%
2024/10/24	36.9	59.74	33.6	59.69	59.20	3.3	8,581	0.04%
2024/10/23	122.4	60.27	64.5	60.29	60.40	57.8	8,598	0.67%	大買/
2024/10/22	11.2	58.98	26.2	58.78	59.00	-15	8,592	-0.18%
2024/10/21	34.7	59.06	42.2	59.05	58.80	-7.5	8,685	-0.09%
2024/10/18	77.8	59.24	67.7	59.23	58.80	10.1	8,871	0.11%
2024/10/17	33.4	59.19	35.6	59.20	59.20	-2.3	9,620	-0.02%
2024/10/16	42.5	59.00	40.4	59.11	58.70	2.1	9,736	0.02%
2024/10/15	95.8	59.33	69.4	59.44	58.90	26.5	9,737	0.27%
2024/10/14	133.6	61.02	101.6	60.93	59.50	32	9,782	0.33%	大買/大賣/
2024/10/11	204.3	61.70	187	61.54	61.90	17.4	9,913	0.18%	大買/大賣/
2024/10/09	268	63.25	316.1	62.55	61.80	-48.1	10,204	-0.47%	大買/大賣/
2024/10/08	1,381.2	66.58	1,174.9	66.04	64.50	206.2	10,048	2.05%	大買/大賣/鉅額交易
2024/10/07	148.3	63.63	315.5	65.08	66.60	-167.2	9,302	-1.80%	大買/大賣/鉅額交易
2024/10/04	91.4	60.32	95.5	60.42	60.60	-4.1	9,074	-0.05%
2024/10/01	151.4	61.20	154.9	61.38	61.00	-3.4	8,991	-0.04%	大買/大賣/
2024/09/30	188.3	61.42	242.5	61.18	60.80	-54.2	8,867	-0.61%	大買/大賣/
2024/09/27	401	61.52	672.5	61.54	62.40	-271.4	8,693	-3.12%	大買/大賣/鉅額交易
2024/09/26	536.4	59.71	381.8	58.83	57.60	154.6	8,277	1.87%	大買/大賣/鉅額交易
2024/09/25	16	56.83	129.3	57.86	59.00	-113.3	8,049	-1.41%	大賣/鉅額交易
2024/09/24	30.1	53.74	15.4	53.86	53.70	14.7	7,960	0.19%
2024/09/23	27.1	54.18	8.3	54.47	54.20	18.7	7,958	0.24%
2024/09/20	35.6	54.70	35	54.72	54.90	0.6	7,936	0.01%
2024/09/19	13.3	54.79	32.9	54.89	55.40	-19.6	7,799	-0.25%
2024/09/18	39.4	55.28	13.3	55.17	54.70	26.1	7,802	0.33%
2024/09/16	10.1	56.00	43.8	55.99	55.80	-33.7	7,795	-0.43%
2024/09/13	26.3	54.92	25	54.88	55.00	1.2	7,766	0.02%
2024/09/12	33.1	55.62	49	55.90	55.20	-15.9	7,786	-0.20%
2024/09/11	88.3	55.31	33.2	55.45	54.50	55.1	7,768	0.71%
2024/09/10	42.6	55.11	36.7	55.23	54.60	6	7,704	0.08%
2024/09/09	45.2	53.68	66.3	54.49	55.40	-21.2	7,713	-0.27%
2024/09/06	39	53.50	50.4	53.67	54.20	-11.4	7,713	-0.15%
2024/09/05	81.9	52.98	18.2	52.97	52.00	63.7	7,748	0.82%
2024/09/04	85	53.82	23.2	53.94	53.10	61.8	7,819	0.79%
2024/09/03	18.3	57.97	34	57.93	57.20	-15.7	7,798	-0.20%
2024/09/02	54.6	58.30	38.2	58.19	57.90	16.4	7,871	0.21%
2024/08/30	77.7	60.03	111.7	59.69	58.90	-34	7,941	-0.43%	大賣/
2024/08/29	149.7	60.99	165.7	60.82	60.00	-16	8,076	-0.20%	大買/大賣/
2024/08/28	243.8	61.48	408.7	61.39	60.80	-165	8,006	-2.06%	大買/大賣/鉅額交易
2024/08/27	107.5	60.07	155.3	60.08	60.10	-47.7	7,864	-0.61%	大買/大賣/
2024/08/26	117.9	59.77	89.5	59.89	58.80	28.4	7,798	0.36%	大買/
2024/08/23	77	58.53	83	58.86	59.40	-5.9	7,744	-0.08%
2024/08/22	312.9	60.80	124.3	60.33	59.40	188.5	7,787	2.42%	大買/大賣/鉅額交易
2024/08/21	139.1	60.01	143.3	60.18	60.30	-4.2	7,699	-0.05%	大買/大賣/
2024/08/20	141.9	59.17	197.5	59.21	59.90	-55.5	7,589	-0.73%	大買/大賣/
2024/08/19	205.4	58.98	157.3	58.83	58.80	48.1	7,489	0.64%	大買/大賣/
2024/08/16	76.3	58.15	51.3	58.07	57.60	25	7,456	0.34%
2024/08/15	209.4	58.56	196.2	58.15	57.60	13.1	7,451	0.18%	大買/大賣/
2024/08/14	92.7	57.53	130.5	57.59	57.30	-37.8	7,699	-0.49%	大賣/
2024/08/13	207.5	56.58	209.3	56.48	56.30	-1.8	8,124	-0.02%	大買/大賣/
2024/08/12	83.9	55.62	47.9	55.36	55.20	36	9,444	0.38%
2024/08/09	202.7	56.79	182.8	56.56	55.40	19.9	9,705	0.21%	大買/大賣/
2024/08/08	66.3	54.28	46.6	54.38	53.80	19.6	9,711	0.20%
2024/08/07	148.8	54.35	119.9	54.91	55.40	28.9	10,079	0.29%	大買/大賣/
2024/08/06	141.2	50.30	295.4	49.96	50.80	-154.1	9,966	-1.55%	大買/大賣/鉅額交易
2024/08/05	105.7	53.90	90.7	54.39	53.60	15	10,058	0.15%	大買/
2024/08/02	292.7	61.33	245.3	60.95	59.50	47.4	10,025	0.47%	大買/大賣/
2024/08/01	451.1	62.09	431.6	62.32	64.00	19.5	9,927	0.20%	大買/大賣/
2024/07/31	244.1	59.78	244.9	60.20	60.50	-0.8	9,517	-0.01%	大買/大賣/
2024/07/30	112.7	56.50	163.1	56.87	58.90	-50.4	9,212	-0.55%	大買/大賣/
2024/07/29	53.6	56.29	79.7	56.12	55.20	-26.1	9,101	-0.29%
2024/07/26	57.3	54.02	103.7	53.99	54.80	-46.4	9,056	-0.51%	大賣/
2024/07/23	72.7	56.85	63.7	56.70	55.80	9	9,076	0.10%
2024/07/22	152.4	57.09	139.7	56.60	55.80	12.7	9,041	0.14%	大買/大賣/
2024/07/19	203.2	58.48	139.6	58.22	57.30	63.7	9,085	0.70%	大買/大賣/
2024/07/18	1,122.2	61.46	943.9	61.43	60.50	178.3	8,947	1.99%	大買/大賣/鉅額交易
2024/07/17	53.3	57.94	144	59.65	60.50	-90.8	8,133	-1.12%	大賣/
2024/07/16	49.2	55.84	52.1	55.34	55.00	-2.9	8,003	-0.04%
2024/07/15	119.8	57.16	131.6	56.79	55.80	-11.7	7,994	-0.15%	大買/大賣/
2024/07/12	226.6	57.99	350.8	57.72	58.30	-124.2	7,903	-1.57%	大買/大賣/鉅額交易
2024/07/11	634.3	58.69	333.5	57.88	56.50	300.8	7,691	3.91%	大買/大賣/鉅額交易
2024/07/10	48	55.66	126	56.42	57.20	-78	7,333	-1.06%	大賣/
2024/07/09	32.4	52.35	42.5	52.30	52.00	-10.1	7,249	-0.14%
2024/07/08	34.4	53.72	29.2	53.72	53.50	5.2	7,243	0.07%
2024/07/05	69.4	54.48	20.7	54.74	54.40	48.7	7,251	0.67%
2024/07/04	26.5	54.35	8.2	54.27	54.40	18.4	7,270	0.25%
2024/07/03	33.4	54.60	39.9	54.45	54.30	-6.5	7,419	-0.09%
2024/07/02	15.8	53.40	26.4	53.24	53.00	-10.6	7,457	-0.14%
2024/07/01	101.3	54.63	48.9	54.72	53.10	52.4	7,433	0.70%	大買/
2024/06/28	13.8	52.57	55.5	53.35	53.50	-41.7	7,322	-0.57%
2024/06/27	28.4	52.57	23.3	52.71	52.50	5.1	7,323	0.07%
2024/06/26	31.4	53.13	11	53.13	52.80	20.3	7,328	0.28%
2024/06/25	26.5	52.86	41	52.62	53.50	-14.5	7,337	-0.20%
2024/06/24	39.4	53.52	50.1	54.40	53.30	-10.7	7,340	-0.15%
2024/06/21	17.6	54.34	11.5	54.55	54.60	6.2	7,355	0.08%
2024/06/20	20.6	53.92	18.3	54.27	54.60	2.2	7,374	0.03%
2024/06/19	33.7	53.65	42	53.65	53.60	-8.3	7,456	-0.11%
2024/06/18	34.4	55.56	25.8	55.40	55.20	8.6	7,590	0.11%
2024/06/17	79.5	56.16	29.4	56.43	55.50	50	7,793	0.64%
2024/06/14	53.1	56.42	39.4	56.67	56.10	13.7	7,863	0.17%
2024/06/13	35.1	55.65	35.6	55.72	55.50	-0.5	7,814	-0.01%
2024/06/12	125.5	55.28	68.8	54.89	54.50	56.7	7,783	0.73%	大買/
2024/06/11	88	54.73	123.6	54.27	54.10	-35.6	7,721	-0.46%	大賣/
2024/06/07	68	57.88	57.4	57.75	57.00	10.6	7,621	0.14%
2024/06/06	177.1	58.21	149.6	57.48	57.20	27.5	7,584	0.36%	大買/大賣/
2024/06/05	120.7	58.94	111.3	58.77	58.00	9.3	7,496	0.12%	大買/大賣/
2024/06/04	236.2	60.19	142.4	59.66	59.70	93.8	7,422	1.26%	大買/大賣/
2024/06/03	51.6	61.31	20.6	61.91	61.00	31	7,242	0.43%
2024/05/31	43.1	61.56	19.2	61.64	61.50	23.9	7,223	0.33%
2024/05/30	62.7	60.76	20.2	60.65	60.10	42.5	7,206	0.59%
2024/05/29	75.9	63.57	38.5	63.78	63.00	37.4	7,185	0.52%
2024/05/28	99	64.92	78	64.03	66.10	21	7,132	0.29%
2024/05/27	31.6	61.99	28.5	61.79	62.00	3.1	7,054	0.04%
2024/05/24	27	61.44	15.6	61.41	61.60	11.4	7,054	0.16%
2024/05/23	68	62.18	44.5	61.94	61.60	23.6	7,085	0.33%
2024/05/22	51.5	62.44	70.2	62.32	62.70	-18.7	7,055	-0.26%
2024/05/21	20.2	59.87	34.6	59.76	59.70	-14.4	7,024	-0.20%
2024/05/20	517.4	61.34	479.7	61.52	60.40	37.7	6,969	0.54%	大買/大賣/
2024/05/17	722.2	60.76	825.1	60.67	62.20	-102.9	6,623	-1.55%	大買/大賣/鉅額交易
2024/05/16	2,504.3	60.58	2,366.4	60.87	60.90	137.8	6,113	2.25%	大買/大賣/鉅額交易
2024/05/15	311.1	57.06	424.8	57.46	58.00	-113.8	4,754	-2.39%	大買/大賣/鉅額交易
2024/05/14	108	52.39	287.2	52.73	52.80	-179.2	4,490	-3.99%	大買/大賣/鉅額交易
2024/05/13	258	46.72	397.9	46.91	48.05	-139.9	4,335	-3.23%	大買/大賣/鉅額交易
2024/05/10	83.2	43.57	65.5	43.60	43.70	17.7	3,898	0.45%
2024/05/09	197.5	44.74	222.2	44.55	43.65	-24.6	3,861	-0.64%	大買/大賣/
2024/05/08	88.5	42.71	38.5	42.89	42.85	50.1	3,566	1.40%
2024/05/07	152.7	43.52	157.1	43.33	43.70	-4.4	3,515	-0.13%	大買/大賣/
2024/05/06	16.2	42.36	25.8	42.41	42.25	-9.6	3,360	-0.29%
2024/05/03	33.1	41.81	24.1	41.88	41.50	9	3,401	0.27%
2024/05/02	28.2	42.22	42.7	42.77	41.90	-14.5	3,449	-0.42%
2024/04/30	74.2	42.70	59.4	42.80	42.25	14.8	3,493	0.42%
2024/04/29	31	42.84	101.4	42.93	43.20	-70.5	3,570	-1.97%	大賣/
2024/04/26	163	41.91	130.5	41.76	41.70	32.5	3,621	0.90%	大買/大賣/
2024/04/25	159.1	42.33	174.8	42.56	42.70	-15.7	3,783	-0.42%	大買/大賣/
2024/04/24	129.1	41.47	173	41.52	41.35	-43.9	3,803	-1.15%	大買/大賣/
2024/04/23	4.6	38.87	9	39.07	38.45	-4.5	3,821	-0.12%
2024/04/22	25.6	38.57	22.3	38.77	38.20	3.3	3,911	0.09%
2024/04/19	21.7	38.12	61.5	38.09	38.30	-39.7	4,009	-0.99%
2024/04/18	39.8	39.46	17.4	39.54	39.25	22.5	4,120	0.55%
2024/04/17	31.2	40.39	19.3	40.49	40.25	11.9	4,363	0.27%
2024/04/16	36.1	41.01	56.8	40.88	40.25	-20.7	4,825	-0.43%
2024/04/15	15.7	42.31	42.3	42.19	42.40	-26.7	5,319	-0.50%
2024/04/12	57.2	42.70	24.4	42.77	42.85	32.8	6,165	0.53%
2024/04/11	48.9	42.58	83.2	42.36	43.15	-34.3	6,704	-0.51%
2024/04/10	72.1	43.01	84.6	42.92	42.50	-12.4	7,003	-0.18%
2024/04/09	131.8	43.92	222.2	43.55	42.70	-90.3	8,146	-1.11%	大買/大賣/
2024/04/08	39.3	42.37	101.9	42.46	43.00	-62.5	8,529	-0.73%	大賣/
2024/04/03	15.1	40.96	33.1	40.95	41.10	-18.1	8,758	-0.21%
2024/04/02	36.4	40.75	131.4	40.91	41.15	-95	8,817	-1.08%	大賣/
2024/04/01	47.5	41.40	28.1	41.52	40.95	19.4	8,932	0.22%
2024/03/29	78.4	40.94	28.9	41.10	41.10	49.5	8,964	0.55%
2024/03/28	31.4	41.35	59.9	41.64	40.90	-28.5	9,062	-0.31%
2024/03/27	92.8	41.53	34.7	41.51	41.65	58	9,082	0.64%
2024/03/26	50.9	41.77	37	41.76	41.30	13.9	9,228	0.15%
2024/03/25	50.9	41.74	59.5	41.82	41.90	-8.6	9,338	-0.09%
2024/03/22	178	42.55	221.8	42.46	41.90	-43.9	9,308	-0.47%	大買/大賣/
2024/03/21	315	42.35	294.2	42.31	43.00	20.8	9,224	0.23%	大買/大賣/
2024/03/20	317.2	41.79	222.2	41.62	42.55	95	9,071	1.05%	大買/大賣/
2024/03/19	152.7	40.35	221.1	40.50	40.40	-68.4	8,843	-0.77%	大買/大賣/
2024/03/18	2.1	38.08	16.1	38.04	38.20	-14	8,749	-0.16%
2024/03/15	22.6	38.13	17	38.19	37.95	5.6	8,738	0.06%
2024/03/14	46.7	37.68	57.9	37.57	37.40	-11.2	8,713	-0.13%
2024/03/13	72.8	38.24	12.5	38.25	38.00	60.3	8,695	0.69%
2024/03/12	13.2	38.74	7.6	38.60	38.75	5.6	8,667	0.06%
2024/03/11	38.8	38.55	14.7	38.79	38.20	24.1	8,658	0.28%
2024/03/08	38.3	38.93	47.4	38.90	38.55	-9.1	8,644	-0.11%
2024/03/07	77.7	39.58	45.9	39.29	39.50	31.8	8,600	0.37%
2024/03/06	21.4	40.41	15.7	40.27	40.40	5.7	8,548	0.07%
2024/03/05	25.1	40.05	5.2	40.04	40.00	20	8,519	0.23%
2024/03/04	33.7	40.56	27.2	40.47	40.05	6.6	8,493	0.08%
2024/03/01	19.7	40.02	13.3	39.99	39.90	6.4	8,458	0.08%
2024/02/29	53.5	40.03	25.4	40.17	40.10	28.1	8,441	0.33%
2024/02/27	36.8	40.45	30.1	40.72	40.25	6.7	8,400	0.08%
2024/02/26	74	40.58	77.2	40.41	41.00	-3.2	8,366	-0.04%
2024/02/23	69	41.88	38.1	41.90	41.55	30.9	8,298	0.37%
2024/02/22	81.4	42.58	33.2	42.97	42.20	48.1	8,271	0.58%
2024/02/21	21	41.87	36.6	42.08	42.05	-15.6	8,203	-0.19%
2024/02/20	86.7	41.73	48	41.64	41.55	38.7	8,189	0.47%
2024/02/19	129.1	42.62	89.1	42.49	42.50	40	8,165	0.49%	大買/
2024/02/16	115.6	43.89	102.2	43.80	44.15	13.4	8,113	0.17%	大買/大賣/
2024/02/15	65.9	42.38	62.1	42.35	42.60	3.7	7,979	0.05%
2024/02/05	19.7	41.34	31.4	41.30	41.35	-11.7	7,941	-0.15%
2024/02/02	39.3	41.92	42.4	41.92	41.80	-3.2	7,916	-0.04%
2024/02/01	23.2	41.69	65.2	41.91	42.05	-42	7,894	-0.53%
2024/01/31	49.2	41.48	10.2	41.46	41.35	39	7,877	0.50%
2024/01/30	59	41.72	35.7	41.65	41.75	23.3	7,846	0.30%
2024/01/29	26.3	41.47	204.1	41.54	41.70	-177.8	7,832	-2.27%	大賣/鉅額交易
2024/01/26	141	41.92	156.3	41.70	41.45	-15.4	7,802	-0.20%	大買/大賣/
2024/01/25	153.9	43.11	136.2	43.14	42.75	17.7	7,735	0.23%	大買/大賣/
2024/01/24	79.4	43.96	56.5	43.94	43.55	23	7,672	0.30%
2024/01/23	136.1	43.84	117.6	43.86	44.10	18.5	7,605	0.24%	大買/大賣/
2024/01/22	174	43.38	229.4	43.45	43.35	-55.3	7,493	-0.74%	大買/大賣/
2024/01/19	295.2	42.86	237.7	42.75	42.55	57.5	7,357	0.78%	大買/大賣/
2024/01/18	209.5	42.00	185.7	41.94	41.70	23.9	7,140	0.33%	大買/大賣/
2024/01/17	100.6	41.28	94.5	41.31	40.80	6.2	6,956	0.09%
2024/01/16	102.2	42.15	97.7	42.21	41.85	4.6	6,857	0.07%	大買/
2024/01/15	201.1	43.07	147.4	43.10	42.65	53.6	6,750	0.79%	大買/大賣/
2024/01/12	228	44.02	181.4	43.74	43.35	46.5	6,635	0.70%	大買/大賣/
2024/01/11	414.5	44.21	423	44.36	44.90	-8.6	6,481	-0.13%	大買/大賣/
2024/01/10	1,202.7	46.18	896.2	45.63	45.00	306.5	6,208	4.94%	大買/大賣/鉅額交易
2024/01/09	779.9	46.12	705.1	46.00	45.95	74.8	5,735	1.30%	大買/大賣/
2024/01/08	1,758.6	47.44	1,874.1	47.63	47.75	-115.6	5,198	-2.22%	大買/大賣/鉅額交易
2024/01/05	1,100.8	44.33	1,029.6	44.44	44.45	71.2	4,360	1.63%	大買/大賣/
2024/01/04	665.2	42.57	572.6	42.47	42.00	92.5	3,787	2.44%	大買/大賣/
2024/01/03	1,960.3	44.79	1,915.3	44.36	43.85	45	3,458	1.30%	大買/大賣/
2024/01/02	831.5	43.14	808.4	43.66	44.75	23.1	2,265	1.02%	大買/大賣/
2023/12/29	339.8	39.70	415.8	40.28	40.70	-76	1,705	-4.45%	大買/大賣/
2023/12/28	83.2	37.35	41.4	37.17	37.00	41.8	1,390	3.01%
2023/12/27	161.9	37.48	112.4	37.62	37.45	49.5	1,323	3.74%	大買/大賣/
2023/12/26	47.3	36.63	39.7	36.44	37.00	7.6	1,186	0.64%
2023/12/25	124.6	37.27	77.9	36.95	36.25	46.7	1,125	4.15%	大買/
2023/12/22	34.3	36.23	24.6	36.10	36.00	9.7	999	0.97%
2023/12/21	208	36.73	179.2	36.58	36.75	28.8	949	3.03%	大買/大賣/
2023/12/20	94.1	36.45	110.1	36.86	37.50	-15.9	773	-2.06%	大賣/
2023/12/19	2.3	34.11	0.3	34.31	34.10	1.9	621	0.31%
2023/12/18	4.1	35.22	9.1	35.19	34.75	-5	617	-0.81%
2023/12/15	31.4	35.34	21.3	35.39	34.90	10.1	599	1.68%
2023/12/14	1.2	34.85	20.3	34.94	34.90	-19.1	577	-3.31%
2023/12/13	4.2	34.26	13.7	34.32	34.40	-9.5	564	-1.69%
2023/12/12	1.3	33.64	0	0.00	33.65	1.3	550	0.24%
2023/12/11	8.2	33.64	0	33.90	33.60	8.2	556	1.48%
2023/12/08	4	33.90	14	33.81	33.80	-10	558	-1.80%
2023/12/07	0.5	33.51	0	0.00	33.30	0.5	557	0.09%
2023/12/06	3.4	33.84	3	33.97	33.55	0.4	566	0.07%
2023/12/05	2.2	33.69	4	33.55	33.80	-1.8	565	-0.32%
2023/12/04	9.5	33.47	0	33.40	33.40	9.4	570	1.65%
2023/12/01	5.3	33.48	3.1	33.41	33.40	2.2	580	0.38%
2023/11/30	0.7	33.45	1	33.25	33.70	-0.3	580	-0.06%
2023/11/29	4.3	33.40	1	33.40	33.25	3.2	579	0.56%
2023/11/28	0.2	33.28	0.1	33.36	33.45	0	581	0.00%
2023/11/27	5.6	33.42	2	33.23	33.15	3.6	583	0.62%
2023/11/24	2.6	33.61	0.6	33.61	33.60	2	581	0.34%
2023/11/22	4.7	33.62	4.6	33.68	33.60	0.1	582	0.02%
2023/11/21	7.5	33.90	2.3	33.98	33.75	5.2	577	0.90%
2023/11/20	1	33.94	1.5	33.81	34.05	-0.4	574	-0.07%
2023/11/17	7.2	33.79	10	33.80	33.85	-2.9	569	-0.50%
2023/11/16	25.3	33.61	28.7	33.82	34.10	-3.4	566	-0.60%
2023/11/15	12	33.09	34.5	33.17	33.35	-22.5	520	-4.32%
2023/11/14	1.2	32.52	2.1	32.61	32.70	-0.9	499	-0.19%
2023/11/13	5.1	32.84	10.3	32.83	32.75	-5.2	499	-1.04%
2023/11/10	4.4	32.29	0.2	32.30	32.20	4.2	482	0.88%
2023/11/09	10	32.45	11.2	32.58	32.55	-1.2	483	-0.25%
2023/11/08	9.1	32.32	3	32.63	32.60	6.1	494	1.23%
2023/11/07	10.3	32.33	1	32.39	32.20	9.3	495	1.88%
2023/11/06	0.4	32.31	11.1	32.11	32.55	-10.7	504	-2.13%
2023/11/03	1.2	31.49	2	31.58	31.40	-0.8	493	-0.16%
2023/11/02	0.1	31.60	1.1	31.60	31.40	-1	497	-0.21%
2023/11/01	4	31.29	0	0.00	31.30	4	498	0.81%
2023/10/31	6	31.48	2	31.65	31.30	4	506	0.80%
2023/10/30	1.2	31.59	0	0.00	31.55	1.2	524	0.23%
2023/10/27	0	31.85	1	31.80	31.55	-1	536	-0.18%
2023/10/26	11.2	31.50	1	31.55	31.40	10.2	552	1.85%
2023/10/25	0.1	31.90	0.3	31.83	31.80	-0.2	574	-0.04%
2023/10/24	1.2	31.57	0	0.00	31.55	1.2	588	0.21%
2023/10/23	2.3	31.64	2	31.75	31.75	0.3	598	0.05%
2023/10/20	5.2	31.71	0	0.00	31.65	5.2	611	0.85%
2023/10/19	4	32.06	0	0.00	32.00	4	630	0.64%
2023/10/18	2.2	32.00	2.5	32.31	32.05	-0.3	644	-0.05%
2023/10/17	0.2	32.76	0.1	32.78	32.65	0.1	661	0.02%
2023/10/16	1.8	33.08	4	33.05	32.85	-2.2	723	-0.31%
2023/10/13	5.4	33.04	35.4	32.98	33.10	-30.1	856	-3.51%
2023/10/12	2.3	31.90	2	31.90	32.00	0.3	879	0.03%
2023/10/11	1	31.91	4.2	32.37	31.80	-3.2	899	-0.35%
2023/10/06	0.2	31.30	5	31.40	31.45	-4.8	936	-0.52%
2023/10/05	7.3	31.17	1	31.20	31.30	6.3	944	0.67%
2023/10/04	12.1	31.29	1	31.35	31.10	11.1	948	1.17%
2023/10/03	5.3	31.71	6	31.78	31.50	-0.7	962	-0.08%
2023/10/02	0.1	31.89	0	31.80	31.85	0.1	963	0.01%
2023/09/28	1	31.60	3	31.30	31.60	-2	969	-0.20%
2023/09/27	3.2	31.31	1	31.25	31.20	2.2	974	0.23%
2023/09/26	0.5	31.56	0	0.00	31.30	0.5	991	0.05%
2023/09/25	2.2	31.44	4	31.40	31.60	-1.8	1,021	-0.18%
2023/09/22	3.2	31.12	2	31.15	31.10	1.2	1,024	0.12%
2023/09/21	9.6	31.08	33	31.00	31.10	-23.4	1,035	-2.26%
2023/09/20	10.5	31.42	29	31.34	31.30	-18.5	1,040	-1.78%
2023/09/19	3.7	31.55	5	31.56	31.40	-1.3	1,070	-0.12%
2023/09/18	5.7	31.57	9	31.57	31.50	-3.3	1,087	-0.30%
2023/09/15	12.6	32.00	0	0.00	31.80	12.6	1,106	1.14%
2023/09/14	0.1	32.26	0.1	32.39	32.30	0	1,124	0.00%
2023/09/13	2	32.18	4	32.20	32.00	-2	1,216	-0.16%
2023/09/12	3.9	32.22	1	32.45	32.20	2.9	1,308	0.22%
2023/09/11	4.5	32.35	6.1	32.38	32.20	-1.6	1,323	-0.12%
2023/09/08	0.8	31.96	3.1	31.84	32.00	-2.3	1,323	-0.17%
2023/09/07	3.2	32.07	1	32.00	31.95	2.2	1,336	0.16%
2023/09/06	2.4	31.67	8	31.77	31.90	-5.6	1,335	-0.42%
2023/09/05	2	31.48	2	31.53	31.40	0	1,334	0.00%
2023/09/04	0.7	31.67	1	31.45	31.45	-0.3	1,344	-0.02%
2023/09/01	0.2	31.53	6	31.36	31.55	-5.8	1,365	-0.43%
2023/08/31	0.1	31.56	0	0.00	31.50	0.1	1,380	0.00%
2023/08/30	2.1	31.25	2	31.30	31.40	0.1	1,396	0.01%
2023/08/29	3.2	31.12	1	31.10	31.10	2.2	1,435	0.16%
2023/08/28	2.6	31.48	1	31.40	31.35	1.6	1,436	0.11%
2023/08/25	3.3	31.65	0.1	31.85	31.65	3.2	1,454	0.22%
2023/08/24	3.1	31.78	4	31.78	31.80	-0.9	1,481	-0.06%
2023/08/23	0.1	32.27	1.2	32.37	32.05	-1.1	1,482	-0.07%
2023/08/22	1.3	31.89	2.2	31.86	31.70	-0.9	1,477	-0.06%
2023/08/21	1.1	32.25	0	0.00	32.15	1.1	1,472	0.07%
2023/08/18	5.3	32.74	0	32.55	32.20	5.2	1,488	0.35%
2023/08/17	5.2	32.30	1.3	32.17	32.30	3.9	1,488	0.26%
2023/08/16	0	32.35	0	0.00	32.25	0	1,496	0.00%
2023/08/15	0.3	32.06	1.1	32.45	32.25	-0.8	1,499	-0.05%
2023/08/14	2.1	32.05	3	32.05	32.10	-0.9	1,504	-0.06%
2023/08/11	1.2	32.31	0	0.00	32.25	1.2	1,523	0.08%
2023/08/10	12.1	32.22	18.8	32.13	32.20	-6.7	1,523	-0.44%
2023/08/09	7.3	32.89	3	33.03	32.95	4.3	1,516	0.28%
2023/08/08	1.4	32.68	9	32.55	32.55	-7.6	1,521	-0.50%
2023/08/07	1	32.85	3	33.15	33.15	-2	1,536	-0.13%
2023/08/04	12.6	32.39	2	32.80	32.65	10.6	1,536	0.69%
2023/08/02	10.5	33.00	1	32.80	32.85	9.5	1,560	0.61%
2023/08/01	16.5	33.12	2	33.25	33.50	14.5	1,546	0.94%
2023/07/31	20.4	33.34	8	33.39	33.15	12.4	1,535	0.81%
2023/07/28	39.4	33.54	2.1	33.75	33.65	37.3	1,521	2.45%
2023/07/27	13.4	34.24	18.3	34.16	34.10	-4.9	1,505	-0.33%
2023/07/26	8.3	34.36	2.1	34.48	34.35	6.2	1,505	0.41%
2023/07/25	6.2	34.51	11	34.55	34.55	-4.8	1,498	-0.32%
2023/07/24	22.1	34.44	3.1	34.50	34.50	19	1,486	1.28%
2023/07/21	15.1	34.83	17	34.80	34.80	-1.9	1,463	-0.13%
2023/07/20	6	35.07	16	35.20	35.30	-10	1,451	-0.69%
2023/07/19	52.1	35.13	26.9	35.32	34.65	25.3	1,428	1.77%
2023/07/18	79.5	37.55	36.6	37.24	35.95	42.9	1,366	3.14%
2023/07/17	22	35.62	53	35.46	35.70	-31	1,229	-2.52%
2023/07/14	10	34.53	12	34.38	34.35	-2	1,198	-0.17%
2023/07/13	39	34.61	41.1	34.77	34.40	-2	1,182	-0.17%
2023/07/12	16	33.52	9	33.75	33.65	7	1,139	0.62%
2023/07/11	4.1	33.39	2	33.65	33.45	2.1	1,138	0.18%
2023/07/10	52.4	33.24	3.2	33.30	33.40	49.2	1,144	4.30%
2023/07/07	23.2	33.54	3	33.63	33.90	20.1	1,141	1.77%
2023/07/06	38.1	33.75	1	33.85	33.90	37.1	1,142	3.25%
2023/07/05	8.2	34.08	1	34.20	34.05	7.2	1,136	0.63%
2023/07/04	29	33.98	13.6	34.03	34.30	15.5	1,135	1.36%
2023/07/03	5	34.04	54.4	34.21	34.15	-49.4	1,126	-4.38%
2023/06/30	3.1	33.04	7.4	33.20	33.25	-4.3	1,106	-0.39%
2023/06/29	26.2	32.92	20	33.01	32.90	6.2	1,104	0.56%
2023/06/28	14	33.39	8	33.42	33.25	6	1,094	0.55%
2023/06/27	16.4	33.39	9	33.53	33.25	7.4	1,089	0.68%
2023/06/26	22.4	32.50	6	32.44	32.85	16.4	1,069	1.54%
2023/06/21	35.3	33.09	3.1	33.17	33.15	32.3	1,059	3.05%
2023/06/20	6.3	33.60	13.7	33.72	33.45	-7.4	1,037	-0.71%
2023/06/19	55.7	34.81	16	35.03	34.60	39.7	1,026	3.87%
2023/06/16	37.3	35.41	91.2	35.29	35.10	-53.8	952	-5.65%
2023/06/15	14.1	33.67	4	33.63	33.70	10.1	904	1.11%
2023/06/14	21.3	33.55	4.5	33.54	33.60	16.8	1,138	1.47%
2023/06/13	9.3	33.60	11.1	33.72	33.55	-1.9	1,134	-0.16%
2023/06/12	7.1	33.84	6.1	33.98	33.70	1	1,120	0.09%
2023/06/09	2	34.00	2.1	33.83	33.70	-0.1	1,112	-0.01%
2023/06/08	13.6	33.71	2.1	33.85	33.60	11.6	1,102	1.05%
2023/06/07	5.3	33.96	2.2	33.95	34.10	3.1	1,091	0.29%
2023/06/06	5	33.46	3	33.78	33.80	2	1,068	0.18%
2023/06/05	8.4	33.53	5.4	33.71	33.40	3.1	1,051	0.29%
2023/06/02	15	33.80	10.3	33.52	33.95	4.7	1,034	0.45%
2023/06/01	7.1	32.90	16.2	32.73	32.75	-9.1	994	-0.91%
2023/05/31	16.7	32.99	15.1	33.00	32.80	1.6	986	0.16%
2023/05/30	9.2	33.09	25.2	33.01	33.50	-16	964	-1.66%
2023/05/29	35.1	32.30	1.1	32.34	32.35	34.1	937	3.63%
2023/05/26	0.3	31.77	1	31.85	31.95	-0.7	935	-0.08%
2023/05/25	4.2	31.83	1	31.95	31.85	3.2	932	0.34%
2023/05/24	7.1	31.89	15.1	31.82	31.90	-8	927	-0.86%
2023/05/23	9.8	32.34	0.1	32.35	32.25	9.7	911	1.06%
2023/05/22	0.1	32.35	3.1	32.50	32.65	-3	901	-0.33%
2023/05/19	6.3	32.29	0	32.20	32.05	6.2	889	0.70%
2023/05/18	10.1	32.31	2.2	32.29	32.35	7.9	883	0.90%
2023/05/17	3.1	32.30	8.5	32.24	32.45	-5.5	876	-0.62%
2023/05/16	9.3	31.75	1.5	31.74	31.75	7.8	865	0.90%
2023/05/15	2	31.70	2.1	31.77	31.70	-0.1	865	-0.01%
2023/05/12	5.3	31.77	2.1	31.46	31.80	3.3	861	0.38%
2023/05/11	13.1	31.71	10	31.98	31.65	3.1	854	0.36%
2023/05/10	2.1	31.15	1.1	31.01	31.25	1.1	833	0.13%
2023/05/09	20.9	31.26	8.1	31.56	31.10	12.8	830	1.55%
2023/05/08	4.7	30.48	5	30.55	30.50	-0.3	805	-0.03%
2023/05/05	1.2	30.47	0	30.60	30.45	1.2	802	0.14%
2023/05/04	3.1	30.48	0	0.00	30.45	3.1	800	0.39%
2023/05/03	0.8	30.57	3	30.45	30.55	-2.2	796	-0.27%
2023/05/02	8.3	30.50	1	30.61	30.45	7.3	791	0.92%
2023/04/28	1.6	30.45	1	30.45	30.50	0.6	783	0.07%
2023/04/27	1.1	30.52	0	0.00	30.50	1.1	776	0.14%
2023/04/26	1.2	30.33	7.1	30.44	30.55	-5.9	774	-0.77%
2023/04/25	2.3	30.53	1	30.35	30.35	1.3	771	0.16%
2023/04/24	0.6	30.51	0.1	30.50	30.50	0.5	767	0.07%
2023/04/21	1.7	30.49	0	0.00	30.40	1.7	765	0.22%
2023/04/20	7.2	30.62	0	0.00	30.55	7.2	757	0.95%
2023/04/19	4.4	31.16	0.3	31.10	31.05	4.1	750	0.54%
2023/04/18	1.3	30.52	5	30.53	30.60	-3.7	724	-0.51%
2023/04/17	7.2	30.41	10	30.48	30.45	-2.8	717	-0.39%
2023/04/14	0.2	30.44	5.3	30.46	30.40	-5.1	708	-0.72%
2023/04/13	5.3	30.32	1	30.25	30.25	4.3	700	0.62%
2023/04/12	2	30.29	2	30.25	30.20	0	685	0.01%
2023/04/11	4.3	30.27	3	30.20	30.20	1.3	673	0.19%
2023/04/10	4.1	30.25	0	0.00	30.25	4.1	660	0.62%
2023/04/07	2.6	30.35	0	0.00	30.25	2.6	657	0.39%
2023/04/06	2.8	30.35	2	30.20	30.20	0.8	650	0.12%
2023/03/31	8.1	30.49	1	30.60	30.45	7.1	640	1.11%
2023/03/30	0.4	30.48	0.1	30.80	30.35	0.4	626	0.06%
2023/03/29	4.3	30.38	0	30.45	30.40	4.2	620	0.68%
2023/03/28	8.7	30.26	4	30.36	30.35	4.7	614	0.76%
2023/03/27	16.7	30.34	0	30.80	30.25	16.7	606	2.76%
2023/03/24	4.9	30.30	30.1	30.37	30.30	-25.2	595	-4.24%
2023/03/23	10.7	30.23	0	30.80	30.20	10.7	585	1.83%
2023/03/22	50.6	30.32	6	30.26	30.30	44.6	581	7.67%
2023/03/21	12.7	30.08	2.9	30.05	30.10	9.8	562	1.74%
2023/03/20	21.7	30.15	1	30.30	30.00	20.7	534	3.88%
2023/03/17	12.1	30.42	3	31.40	30.30	9.1	485	1.86%
2023/03/16	0.2	30.89	1	31.00	30.80	-0.8	228	-0.36%
2023/03/15	4.5	30.65	0.1	31.81	30.55	4.4	223	1.98%
2023/03/14	3.2	30.79	0	0.00	30.75	3.2	220	1.45%
2023/03/13	1.4	30.95	1	30.75	31.00	0.4	217	0.16%
2023/03/10	2	31.25	0	0.00	31.10	2	216	0.93%
2023/03/09	1.3	31.67	2	31.55	31.50	-0.7	216	-0.33%
2023/03/08	4.2	31.74	1	31.60	31.75	3.2	215	1.50%
2023/03/07	7.4	31.63	1	31.70	31.60	6.4	214	2.98%
2023/03/06	0	31.25	0	0.00	31.40	0	213	0.00%
2023/03/03	7.1	31.34	0.1	31.40	31.35	7.1	209	3.38%
2023/03/01	0.4	31.13	0	0.00	31.20	0.4	208	0.19%
2023/02/24	2.2	31.32	0	0.00	31.10	2.2	206	1.05%
2023/02/23	1.5	31.50	0	0.00	31.45	1.5	201	0.72%
2023/02/22	1.3	31.27	6	31.35	31.50	-4.7	200	-2.33%
2023/02/21	0.2	31.54	0	0.00	31.60	0.2	198	0.12%
2023/02/20	1.1	31.55	0	0.00	31.55	1.1	198	0.56%
2023/02/17	1	31.75	0	0.00	31.75	1	198	0.50%
2023/02/16	1.2	31.89	0	0.00	31.80	1.2	202	0.60%
2023/02/15	1	31.90	1.1	31.88	31.95	-0.1	205	-0.05%
2023/02/14	0	31.75	0	0.00	31.90	0	201	0.00%
2023/02/13	1	31.00	0	0.00	30.95	1	181	0.56%
2023/02/10	0.1	31.00	0	0.00	31.10	0.1	175	0.07%
2023/02/09	0	31.05	0	0.00	30.95	0	174	0.01%
2023/02/08	6	31.11	0	0.00	31.10	6	171	3.49%
2023/02/07	0.4	31.03	1	30.95	30.95	-0.6	171	-0.37%
2023/02/06	1.1	31.03	0	0.00	31.00	1.1	168	0.67%
2023/02/03	0.3	31.20	4	31.45	31.45	-3.7	159	-2.32%
2023/02/02	0.1	31.20	0	0.00	31.40	0.1	152	0.07%
2023/02/01	1.1	31.09	0	0.00	31.00	1.1	151	0.76%
2023/01/31	0	31.35	0	0.00	31.20	0	153	0.02%
2023/01/30	0	0.00	1	31.40	31.10	-1	149	-0.67%
2023/01/16	0.9	30.66	0	0.00	30.60	0.9	144	0.65%
2023/01/13	0.2	30.60	0	0.00	30.65	0.2	144	0.17%
2023/01/12	0.2	30.65	0	0.00	30.70	0.2	145	0.17%
2023/01/11	0.3	30.55	0	0.00	30.75	0.3	145	0.19%
2023/01/09	0.2	30.70	0	0.00	30.85	0.2	147	0.11%
2023/01/06	0.3	30.60	0	0.00	30.75	0.3	146	0.17%
2023/01/05	0.3	30.50	0	0.00	30.70	0.3	149	0.21%
2023/01/04	0.1	30.65	0	0.00	30.55	0.1	148	0.05%
2023/01/03	0.1	30.64	0	0.00	30.60	0.1	152	0.10%
2022/12/30	0.1	30.70	0	0.00	30.60	0.1	153	0.08%
2022/12/29	0	0.00	3	30.55	30.60	-3	152	-1.97%
2022/12/28	0.2	30.60	0	0.00	30.80	0.2	151	0.11%
2022/12/26	7.1	30.85	0	0.00	31.00	7.1	152	4.63%
2022/12/23	1.2	30.61	0	0.00	30.60	1.2	154	0.74%
2022/12/22	0.2	30.65	0.1	30.80	30.85	0.1	156	0.06%
2022/12/21	17.2	30.60	0	0.00	30.60	17.2	164	10.41%
2022/12/20	11.1	30.76	0	0.00	30.65	11.1	167	6.64%
2022/12/19	1	30.55	0	0.00	30.85	1	175	0.57%
2022/12/16	5	30.55	0	0.00	30.55	5	179	2.79%
2022/12/15	2.2	30.95	0	0.00	30.90	2.2	177	1.25%
2022/12/14	5.5	31.32	0	0.00	31.20	5.5	176	3.11%
2022/12/13	1	31.15	0	0.00	31.20	1	175	0.57%
2022/12/09	1	31.45	2	31.45	31.45	-1	178	-0.56%
2022/12/08	1	31.20	1	31.35	31.15	0	178	0.00%
2022/12/07	0	31.51	0	0.00	31.30	0	183	0.01%
2022/12/06	2.2	31.76	0	0.00	31.50	2.2	185	1.17%
2022/12/02	0	32.20	0	0.00	31.85	0	195	0.00%
2022/12/01	0	0.00	7	31.90	31.85	-7	200	-3.50%
2022/11/30	0	0.00	0.1	31.75	31.90	-0.1	206	-0.02%
2022/11/28	1	31.50	0	0.00	31.50	1	240	0.42%
2022/11/25	1	31.60	0	31.50	31.70	1	259	0.39%
2022/11/23	3	31.50	0	0.00	31.45	3	281	1.07%
2022/11/22	0	0.00	0	31.40	31.35	0	287	-0.01%
2022/11/18	0	0.00	0.1	31.80	31.65	-0.1	292	-0.03%
2022/11/16	0.1	32.00	0	0.00	31.60	0.1	305	0.03%
2022/11/15	0	31.80	5.2	31.95	32.20	-5.2	305	-1.70%
2022/11/14	1	31.70	4	31.73	31.80	-3	302	-1.00%
2022/11/11	1	31.00	0	0.00	30.80	1	298	0.34%
2022/11/10	0	31.40	0.1	30.89	30.90	-0.1	294	-0.03%
2022/11/08	0	31.05	0	0.00	31.00	0	303	0.01%
2022/11/07	0.1	30.95	2	30.75	31.05	-2	305	-0.64%
2022/11/04	1.1	30.47	0	0.00	30.85	1.1	309	0.34%
2022/11/03	0	0.00	0.1	30.65	30.55	-0.1	312	-0.04%
2022/11/01	0	31.45	0	0.00	30.70	0	313	0.01%
2022/10/28	0.2	31.14	0.1	30.92	30.85	0.1	315	0.03%
2022/10/27	0	31.43	0	31.45	31.20	0	318	0.01%
2022/10/25	0.1	31.39	0	0.00	30.75	0.1	319	0.03%
2022/10/24	0	0.00	0	30.50	30.90	0	317	0.00%
2022/10/20	0	31.00	0	0.00	30.50	0	319	0.00%
2022/10/14	0.1	31.20	0.1	31.20	30.85	0	340	0.01%
2022/10/13	2	30.70	0	0.00	30.70	2	341	0.59%
2022/10/12	0.1	30.90	0	0.00	31.05	0.1	338	0.01%
2022/10/07	0.1	31.50	0	0.00	31.60	0.1	340	0.01%
2022/10/05	0.1	31.60	0	0.00	31.45	0.1	342	0.03%
2022/09/30	0	0.00	0.1	31.50	31.40	-0.1	342	-0.02%
2022/09/29	1	31.40	0	0.00	31.05	1	341	0.29%
2022/09/28	1	31.00	0	31.40	31.10	1	341	0.30%
2022/09/27	1	31.55	0	0.00	31.65	1	335	0.30%
2022/09/26	0	0.00	0	32.50	31.65	0	335	0.00%
2022/09/23	0	0.00	1.1	32.66	32.85	-1.1	336	-0.32%
2022/09/22	3.2	32.89	2.4	32.96	32.80	0.8	337	0.25%
2022/09/19	2	33.94	0	0.00	33.80	2	347	0.58%
2022/09/15	0	34.30	1	34.40	34.25	-1	385	-0.26%
2022/09/14	2	34.35	1	34.30	34.25	1	401	0.25%
2022/09/13	0.2	35.12	0	0.00	34.60	0.2	410	0.05%
2022/09/12	0	35.50	1	35.50	35.20	-1	414	-0.24%
2022/09/08	3	34.82	3	34.88	34.90	0	414	0.00%
2022/09/07	0	0.00	1.2	34.45	34.10	-1.2	411	-0.29%
2022/09/06	0	34.70	4.3	34.79	34.70	-4.3	408	-1.05%
2022/09/05	2.1	35.96	3	35.23	35.00	-0.9	404	-0.21%
2022/09/02	7	35.60	19.1	35.50	35.75	-12.1	398	-3.04%
2022/09/01	14	35.35	2.4	35.36	35.10	11.6	385	3.01%
2022/08/31	6	34.48	1	34.63	34.55	5	366	1.36%
2022/08/30	2	33.35	0.6	33.60	33.55	1.4	356	0.40%
2022/08/29	1.2	32.53	0	0.00	32.80	1.2	346	0.35%
2022/08/26	0	0.00	1	32.60	32.80	-1	341	-0.29%
2022/08/25	0.1	32.00	0	0.00	32.00	0.1	337	0.03%
2022/08/24	1	32.25	0	0.00	32.00	1	338	0.30%
2022/08/19	0	0.00	3	31.60	31.55	-3	334	-0.90%
2022/08/15	2	31.38	0.5	31.30	31.45	1.5	338	0.45%
2022/08/11	1	31.30	2.6	31.40	31.50	-1.6	335	-0.49%
2022/08/05	0.7	31.40	0	0.00	31.55	0.7	368	0.19%
2022/08/04	0	0.00	0.2	31.00	31.35	-0.2	384	-0.05%
2022/08/03	0	31.00	0	0.00	31.00	0	396	0.00%
2022/08/02	0	31.25	1	31.35	31.35	-1	398	-0.25%
2022/07/29	1	31.55	2	31.55	31.60	-1	405	-0.25%
2022/07/28	1	31.60	3	31.57	31.60	-2	411	-0.49%
2022/07/27	1	31.70	10	31.65	31.45	-9	414	-2.17%
2022/07/25	0	0.00	12	31.44	31.45	-12	418	-2.87%
2022/07/22	2	31.08	0	0.00	31.25	2	414	0.48%
2022/07/21	1.4	30.60	1	30.50	30.60	0.4	417	0.10%
2022/07/20	2.1	30.56	0	0.00	30.40	2.1	425	0.49%
2022/07/19	2	31.00	0	0.00	30.65	2	441	0.46%
2022/07/18	0	0.00	0	30.60	30.65	0	474	0.00%
2022/07/15	4	30.41	0	0.00	30.40	4	506	0.79%
2022/07/14	0	30.22	0	0.00	30.40	0	532	0.01%
2022/07/13	1.1	30.05	1	30.20	30.25	0.1	554	0.01%
2022/07/12	5.2	29.90	0	0.00	29.80	5.2	578	0.89%
2022/07/11	6.1	30.28	0	30.30	30.20	6.1	578	1.05%
2022/07/08	4.2	30.25	0	0.00	30.25	4.2	580	0.72%
2022/07/07	0.1	30.30	0	0.00	30.30	0.1	582	0.02%
2022/07/06	0.2	30.46	0	30.60	30.25	0.2	584	0.04%
2022/07/05	3	30.80	0	30.55	30.85	3	586	0.51%
2022/07/04	0	30.50	0	0.00	30.55	0	587	0.01%
2022/07/01	3	30.67	0	0.00	30.40	3	590	0.51%
2022/06/30	0	31.18	0	0.00	31.25	0	586	0.01%
2022/06/29	1	31.75	0	0.00	31.60	1	586	0.17%
2022/06/28	1	31.90	0	0.00	32.05	1	597	0.17%
2022/06/27	1	32.20	0	0.00	32.25	1	610	0.16%
2022/06/24	3.1	31.09	0	0.00	31.50	3.1	607	0.50%
2022/06/23	0	32.90	0	0.00	32.75	0	590	0.00%
2022/06/20	3	33.13	0	0.00	33.25	3	541	0.55%
2022/06/17	2	33.10	0	0.00	33.45	2	533	0.37%
2022/06/16	1	33.44	0	0.00	33.05	1	527	0.20%
2022/06/13	2	32.95	3	33.00	33.15	-1	528	-0.19%
2022/06/10	7	33.56	6	33.56	33.50	1	522	0.19%
2022/06/09	6.1	34.02	2	34.05	34.05	4.1	516	0.78%
2022/06/08	3	34.17	0	0.00	34.15	3	515	0.58%
2022/06/07	0	34.00	0	0.00	34.20	0	512	0.00%
2022/06/02	1	34.30	1	34.25	34.15	0	518	0.00%
2022/06/01	0.2	34.45	0	0.00	34.15	0.2	525	0.04%
2022/05/31	1	34.40	0	34.35	34.45	1	526	0.19%
2022/05/27	0.1	34.10	0	0.00	34.25	0.1	518	0.03%
2022/05/26	1.3	33.88	0	0.00	34.00	1.3	518	0.25%
2022/05/24	0	0.00	0	33.55	33.60	0	515	0.00%
2022/05/23	1	33.70	0	0.00	33.50	1	514	0.19%
2022/05/20	2	33.98	0	0.00	33.95	2	518	0.39%
2022/05/19	0	0.00	1	33.65	33.85	-1	519	-0.19%
2022/05/18	1	34.19	0	0.00	34.15	1	516	0.20%
2022/05/17	1.3	34.09	0	0.00	34.50	1.3	513	0.25%
2022/05/16	4	33.88	2.1	34.15	34.40	1.9	501	0.38%
2022/05/13	2	33.25	0.3	33.28	33.55	1.7	487	0.35%
2022/05/12	3	32.63	1	32.70	32.50	2	479	0.42%
2022/05/11	0.1	31.85	0.1	31.56	31.55	0	464	0.00%
2022/05/09	0	33.60	0	0.00	32.70	0	451	0.00%
2022/05/05	1	33.80	0	0.00	33.85	1	448	0.22%
2022/05/04	0	0.00	3	33.90	33.85	-3	445	-0.67%
2022/04/29	0	0.00	3	33.98	33.90	-3	448	-0.67%
2022/04/28	0	0.00	0.4	34.05	33.85	-0.4	450	-0.08%
2022/04/27	1	33.50	1.5	33.67	33.65	-0.5	445	-0.11%
2022/04/26	2.3	35.31	2.4	34.78	34.10	-0.1	437	-0.02%
2022/04/25	5	35.27	10	35.04	34.85	-5	428	-1.16%
2022/04/22	9.4	35.60	5.2	36.00	35.85	4.2	416	1.02%
2022/04/21	3.4	35.64	29.1	35.63	35.60	-25.7	394	-6.53%
2022/04/20	10.1	34.06	20.5	34.02	34.25	-10.4	367	-2.83%
2022/04/19	4	33.56	6	33.46	33.50	-2	351	-0.57%
2022/04/18	5	32.58	3	32.87	33.00	2	337	0.59%
2022/04/13	0	31.30	0	0.00	31.40	0	329	0.00%
2022/04/12	0	31.30	1.1	31.29	31.15	-1.1	334	-0.34%
2022/04/11	0	31.60	0	0.00	31.50	0	335	0.01%
2022/04/08	1	31.65	0	0.00	31.85	1	340	0.29%
2022/04/07	0	0.00	13.1	31.88	31.65	-13.1	344	-3.82%
2022/04/06	2	32.28	1.3	32.28	32.25	0.7	345	0.21%
2022/03/31	8.2	32.32	6	32.33	32.20	2.2	398	0.55%
2022/03/30	9.4	32.32	1	32.20	32.25	8.4	388	2.17%
2022/03/29	0.1	32.10	10.1	31.81	32.20	-10.1	375	-2.68%
2022/03/25	0.1	31.35	2	31.45	31.40	-1.9	365	-0.53%
2022/03/22	0	0.00	1	31.00	31.10	-1	375	-0.27%
2022/03/18	0	0.00	0.1	30.85	30.95	-0.1	388	-0.01%
2022/03/17	0	0.00	1	30.75	30.95	-1	393	-0.25%
2022/03/16	0.3	29.90	0	0.00	30.15	0.3	391	0.07%
2022/03/15	0.2	30.08	0	0.00	30.00	0.2	391	0.04%
2022/03/14	0.1	30.30	0	0.00	30.30	0.1	395	0.04%
2022/03/11	0.1	30.15	0	30.35	30.35	0.1	404	0.01%
2022/03/10	0.3	30.25	0	0.00	30.25	0.3	411	0.06%
2022/03/09	0	29.60	0	0.00	29.75	0	412	0.00%
2022/03/08	10.5	29.90	0	0.00	29.65	10.5	412	2.54%
2022/03/07	16.2	30.02	0	30.15	30.00	16.2	411	3.93%
2022/03/04	2.1	30.83	0.3	31.00	30.90	1.8	410	0.44%
2022/03/02	0	31.05	2	31.20	31.20	-2	419	-0.47%
2022/03/01	0	31.45	0	0.00	31.30	0	421	0.01%
2022/02/25	1.1	30.76	0	30.90	30.75	1.1	421	0.25%
2022/02/24	4.1	31.07	1	31.30	30.85	3	426	0.71%
2022/02/22	3.2	31.14	0	0.00	31.25	3.2	428	0.75%
2022/02/21	0.2	31.60	3	31.50	31.65	-2.8	426	-0.65%
2022/02/18	0.2	31.30	0	0.00	31.30	0.2	430	0.04%
2022/02/17	0.1	31.40	0	0.00	31.25	0.1	436	0.01%
2022/02/16	0	0.00	0	31.15	31.50	0	444	0.00%
2022/02/15	1.2	31.07	0	0.00	31.05	1.2	455	0.25%
2022/02/14	4	31.09	6	31.15	31.15	-2	465	-0.42%
2022/02/11	1.1	31.56	0	0.00	31.55	1.1	481	0.22%
2022/02/09	2	31.90	0	0.00	31.90	2	499	0.40%
2022/02/08	1	31.55	0	0.00	31.50	1	502	0.20%
2022/02/07	0.4	31.30	0	0.00	31.25	0.4	504	0.08%
2022/01/26	0	31.15	1	31.00	30.80	-1	519	-0.19%
2022/01/25	6.2	30.84	2	30.85	30.80	4.2	536	0.79%
2022/01/24	0.1	30.90	0	0.00	31.10	0.1	543	0.01%
2022/01/21	2.2	31.43	0	0.00	31.35	2.2	566	0.40%
2022/01/20	2	31.65	0	0.00	31.65	2	588	0.34%
2022/01/19	0.1	31.50	0	0.00	31.65	0.1	610	0.02%
2022/01/18	2	31.63	0	0.00	31.65	2	639	0.31%
2022/01/17	1.1	31.58	0	0.00	31.70	1.1	669	0.17%
2022/01/14	0	0.00	0.4	31.90	31.95	-0.4	676	-0.06%
2022/01/13	0	32.00	0	0.00	32.40	0	701	0.00%
2022/01/12	1.3	32.41	1	32.20	32.25	0.3	720	0.04%
2022/01/11	0.4	32.30	0	0.00	32.50	0.4	747	0.05%
2022/01/10	0.1	32.29	0	0.00	32.50	0.1	851	0.01%
2022/01/07	0.2	32.30	2	32.20	32.30	-1.8	848	-0.21%
2022/01/06	1	32.70	0	0.00	32.35	1	838	0.12%
2022/01/05	0	32.50	3	32.30	32.30	-3	833	-0.36%
2022/01/04	0	32.60	1	32.60	32.60	-1	825	-0.12%
2022/01/03	2	32.78	2	32.70	32.60	0	821	0.00%
2021/12/30	0.7	32.83	0	0.00	33.00	0.7	815	0.09%
2021/12/29	2.1	32.65	2	32.73	32.90	0.1	810	0.01%
2021/12/28	8	33.03	10	32.87	32.80	-2	804	-0.25%
2021/12/27	13.2	33.81	4.2	33.26	33.60	9	789	1.13%
2021/12/23	1	31.55	0.3	31.80	31.90	0.7	741	0.09%
2021/12/22	0	0.00	4.1	31.51	31.75	-4.1	741	-0.55%
2021/12/21	0	31.15	12	31.40	31.35	-12	738	-1.62%
2021/12/20	1	31.30	0	0.00	31.40	1	738	0.14%
2021/12/17	0.2	31.50	1	31.40	31.70	-0.8	728	-0.11%
2021/12/15	0.1	31.33	1	31.40	31.30	-0.9	731	-0.13%
2021/12/14	0.2	31.60	5	31.45	31.70	-4.8	732	-0.66%
2021/12/13	1.1	31.86	1	31.80	31.80	0.1	726	0.02%
2021/12/10	0.1	31.95	0	0.00	32.10	0.1	722	0.01%
2021/12/09	0	0.00	1	31.95	32.10	-1	721	-0.14%
2021/12/07	2.1	31.33	0	31.60	32.00	2.1	714	0.30%
2021/12/06	0	31.55	0	0.00	31.60	0	705	0.00%
2021/12/02	5	31.46	0	0.00	31.30	5	699	0.71%
2021/12/01	1.2	31.37	0	0.00	31.70	1.2	697	0.18%
2021/11/30	0.1	31.40	0	0.00	31.30	0.1	695	0.01%
2021/11/29	0	31.55	0	0.00	31.45	0	689	0.01%
2021/11/26	1	31.79	1	31.45	31.50	0	686	0.00%
2021/11/25	2.1	31.95	1	32.00	32.00	1.1	679	0.16%
2021/11/24	6	31.90	2	32.35	32.10	4	679	0.59%
2021/11/23	0	0.00	2	32.10	32.10	-2	679	-0.29%
2021/11/22	0	32.80	2	32.83	32.80	-2	676	-0.30%
2021/11/19	2	32.85	0	0.00	33.10	2	675	0.30%
2021/11/18	4.1	32.94	0	0.00	33.10	4.1	674	0.62%
2021/11/17	7	32.68	1.1	32.76	32.75	5.9	680	0.86%
2021/11/16	15.2	33.07	3	33.08	33.05	12.2	676	1.80%
2021/11/15	0.3	33.12	1.4	33.26	33.20	-1.1	672	-0.16%
2021/11/12	2	33.10	1	33.40	33.10	1	665	0.15%
2021/11/11	1.3	34.08	0.1	34.15	34.00	1.2	655	0.18%
2021/11/10	0	0.00	2	34.53	34.70	-2	647	-0.31%
2021/11/09	0	0.00	3	34.20	34.20	-3	633	-0.47%
2021/11/08	2	34.22	2.6	34.04	33.90	-0.6	625	-0.09%
2021/11/05	0	0.00	5.3	34.22	34.40	-5.3	615	-0.86%
2021/11/04	3	34.43	7	34.50	34.50	-4	610	-0.66%
2021/11/03	4	34.49	5.1	34.28	34.75	-1.1	607	-0.19%
2021/11/02	3	35.25	6.2	35.12	35.05	-3.2	589	-0.54%
2021/11/01	5	34.71	2.1	34.87	34.95	2.9	573	0.50%
2021/10/29	9	34.74	11.2	34.32	34.45	-2.2	560	-0.38%
2021/10/28	16.4	34.86	14	34.93	35.10	2.4	537	0.44%
2021/10/27	6.1	33.92	2	34.03	34.20	4.1	512	0.81%
2021/10/26	5.3	33.06	7.3	33.17	33.50	-1.9	490	-0.39%
2021/10/25	0.1	32.24	0.2	32.40	32.45	-0.1	460	-0.03%
2021/10/22	6	31.84	12	31.90	31.85	-6	430	-1.40%
2021/10/21	2.3	31.90	1	31.95	32.00	1.3	421	0.31%
2021/10/20	2.1	31.77	21	31.69	31.70	-18.9	388	-4.87%
2021/10/19	21.3	31.21	11.2	31.37	31.70	10.1	360	2.80%
2021/10/18	26.1	31.14	14.2	31.33	31.40	11.9	324	3.67%
2021/10/08	1	28.50	0	0.00	28.55	1	229	0.44%
2021/10/07	1	28.45	0	0.00	28.50	1	233	0.43%
2021/10/06	0	27.55	0	0.00	27.60	0	235	0.01%
2021/10/05	0.2	27.63	0	0.00	27.60	0.2	237	0.08%
2021/10/04	0.1	28.05	0	0.00	27.75	0.1	242	0.05%
2021/10/01	11.1	28.11	1	28.50	28.05	10.1	247	4.09%
2021/09/30	0	28.40	0	0.00	28.60	0	252	0.00%
2021/09/29	2.3	28.48	0	0.00	28.30	2.3	253	0.90%
2021/09/28	0.1	28.80	0	0.00	28.70	0.1	254	0.02%
2021/09/27	1	28.80	0.1	28.85	28.65	0.9	258	0.35%
2021/09/24	0	28.75	0	0.00	28.85	0	264	0.01%
2021/09/22	1.1	28.60	0	0.00	28.50	1.1	275	0.39%
2021/09/15	1	28.65	0	0.00	28.70	1	292	0.34%
2021/09/14	0	0.00	1	28.90	28.80	-1	304	-0.33%
2021/09/13	1	28.75	0	0.00	28.85	1	316	0.32%
2021/09/10	4.4	28.95	2	29.00	28.95	2.4	323	0.74%
2021/09/09	1	28.90	0	0.00	28.90	1	339	0.29%
2021/09/08	2.2	29.14	0	0.00	28.85	2.2	347	0.63%
2021/09/07	0	29.00	0	0.00	29.30	0	359	0.01%
2021/09/03	0.1	29.26	0	0.00	29.25	0.1	375	0.02%
2021/09/01	0	29.35	0	0.00	29.45	0	393	0.01%
2021/08/30	0.1	29.31	0	0.00	29.40	0.1	403	0.03%
2021/08/27	0.1	29.15	0	0.00	29.50	0.1	408	0.03%
2021/08/26	0	0.00	1.2	29.38	29.40	-1.2	413	-0.29%
2021/08/25	0	29.30	0	0.00	29.55	0	414	0.00%
2021/08/24	0	29.35	1	29.40	29.35	-1	415	-0.23%
2021/08/23	0.1	29.20	0	0.00	29.35	0.1	416	0.01%
2021/08/20	0	28.97	0	0.00	29.10	0	411	0.00%
2021/08/19	0	29.15	0.8	29.71	29.15	-0.8	420	-0.19%
2021/08/17	0	29.00	0	0.00	29.30	0	428	0.00%
2021/08/16	1	29.30	2	29.30	29.30	-1	436	-0.23%
2021/08/12	0	0.00	0.5	29.50	29.55	-0.5	443	-0.11%
2021/08/11	0	0.00	0.1	29.45	29.60	-0.1	449	-0.02%
2021/08/10	0	29.50	0.1	29.40	29.65	-0.1	455	-0.01%
2021/08/09	0	29.45	1	29.50	29.40	-1	478	-0.20%
2021/08/06	0.1	29.50	0	0.00	29.50	0.1	493	0.02%
2021/08/05	26.1	29.50	0	0.00	29.50	26.1	510	5.11%
2021/08/04	0.2	29.65	0	0.00	29.80	0.2	535	0.04%
2021/08/03	0.6	29.81	0	0.00	29.95	0.6	549	0.10%
2021/07/27	0.1	29.70	0	0.00	29.95	0.1	601	0.01%
2021/07/23	0.5	29.71	0	0.00	29.85	0.5	636	0.07%
2021/07/22	0.1	29.75	0	0.00	29.70	0.1	647	0.01%
2021/07/21	0	29.30	13	29.48	29.50	-13	663	-1.96%
2021/07/20	1.1	29.41	1	29.50	29.30	0.1	669	0.02%
2021/07/19	11	30.05	2	30.08	30.00	9	675	1.33%
2021/07/16	1	30.30	1.3	30.24	30.20	-0.3	692	-0.05%
2021/07/15	0.2	30.14	0	0.00	30.25	0.2	701	0.02%
2021/07/13	2	30.22	7	30.30	30.15	-5	729	-0.68%
2021/07/12	0.2	30.10	1	30.15	30.15	-0.8	730	-0.11%
2021/07/09	4	30.05	0	0.00	30.05	4	732	0.55%
2021/07/06	1.1	30.06	0	0.00	30.00	1.1	739	0.15%
2021/07/05	0.4	30.00	0	0.00	30.05	0.4	747	0.05%
2021/07/02	0	0.00	1	30.15	29.95	-1	750	-0.13%
2021/07/01	1.3	29.96	0.1	30.10	29.90	1.3	756	0.17%
2021/06/30	4.2	30.34	0	0.00	30.30	4.2	766	0.54%
2021/06/29	0	0.00	1	30.55	30.30	-1	789	-0.13%
2021/06/28	0	0.00	1	30.75	30.85	-1	799	-0.13%
2021/06/25	0.3	30.75	10	30.90	30.95	-9.7	822	-1.18%
2021/06/24	5.9	30.60	0	0.00	31.00	5.9	818	0.73%
2021/06/23	0	0.00	1	30.35	30.85	-1	808	-0.12%
2021/06/22	0	0.00	1	30.15	30.20	-1	799	-0.13%
2021/06/18	0	0.00	10	30.25	30.25	-10	790	-1.26%
2021/06/11	0.1	30.15	0	0.00	30.30	0.1	773	0.01%
2021/06/09	11	29.90	0	0.00	30.00	11	764	1.44%
2021/06/07	1	30.00	0	0.00	30.15	1	776	0.13%
2021/06/04	1	29.90	2	29.93	30.15	-1	781	-0.13%
2021/06/03	0	0.00	1	30.10	30.10	-1	783	-0.13%
2021/06/01	1	30.00	0	0.00	30.00	1	796	0.13%
2021/05/31	0.1	30.00	1	29.95	29.90	-1	803	-0.12%
2021/05/27	0	0.00	0.4	29.83	29.70	-0.4	820	-0.05%
2021/05/26	0	0.00	0	30.00	30.10	0	825	0.00%
2021/05/25	0	29.85	0.7	29.88	30.10	-0.7	834	-0.09%
2021/05/24	1	29.41	0	29.85	29.85	1	832	0.12%
2021/05/21	0.2	29.78	5	29.91	30.00	-4.9	835	-0.58%
2021/05/20	0	0.00	5	29.40	29.65	-5	837	-0.60%
2021/05/17	0.2	28.06	3	27.75	28.45	-2.8	835	-0.34%
2021/05/14	3.5	28.45	0	0.00	28.30	3.5	810	0.43%
2021/05/13	4.2	28.58	1	28.45	28.75	3.2	794	0.40%
2021/05/12	0.8	28.67	1	28.05	27.95	-0.2	781	-0.02%
2021/05/11	1	30.20	5.1	30.14	30.15	-4.1	758	-0.54%
2021/05/10	0	30.30	1	30.50	30.65	-1	756	-0.13%
2021/05/07	0	30.42	0	0.00	30.60	0	754	0.00%
2021/05/06	0.1	30.40	1	30.25	30.50	-0.9	750	-0.12%
2021/05/05	0.6	30.50	4	30.46	30.40	-3.4	745	-0.46%
2021/05/04	1.2	30.74	7	30.50	30.80	-5.8	738	-0.79%
2021/05/03	2	32.05	3.4	31.71	31.65	-1.4	718	-0.19%
2021/04/29	7.8	32.79	5.2	32.45	32.50	2.6	713	0.36%
2021/04/28	3	32.37	1	32.35	32.40	2	699	0.29%
2021/04/27	3	32.07	6	31.88	32.40	-3	706	-0.42%
2021/04/26	2	32.00	0	0.00	32.20	2	695	0.29%
2021/04/23	0	32.00	2.1	32.10	32.25	-2.1	692	-0.30%
2021/04/22	1.9	32.05	10	31.94	31.75	-8.1	688	-1.18%
2021/04/21	12.2	32.11	0	0.00	32.05	12.2	665	1.83%
2021/04/20	16.1	32.03	9	31.86	32.10	7.1	658	1.08%
2021/04/19	14	31.82	3	31.40	31.85	11	649	1.69%
2021/04/16	0	0.00	1	30.75	31.10	-1	631	-0.16%
2021/04/15	1.1	30.83	0	0.00	30.75	1.1	631	0.18%
2021/04/14	1.1	30.58	4	30.50	31.00	-2.9	631	-0.47%
2021/04/13	7.2	31.12	3	30.87	30.70	4.1	628	0.66%
2021/04/12	2	31.02	1	31.05	30.95	1	626	0.16%
2021/04/09	0	0.00	9	31.02	30.90	-9	625	-1.44%
2021/04/08	2	31.30	0	0.00	31.30	2	619	0.32%
2021/04/07	6.8	31.22	24	31.38	31.15	-17.2	625	-2.75%
2021/04/06	11.8	31.52	0	0.00	31.50	11.8	622	1.90%
2021/04/01	2.4	31.08	1	31.10	31.25	1.4	610	0.23%
2021/03/31	22.3	30.99	2	30.85	30.90	20.3	594	3.41%
2021/03/30	10.5	30.49	5.2	30.42	30.85	5.3	578	0.91%
2021/03/29	0.1	29.80	8	29.91	29.90	-8	549	-1.45%
2021/03/26	1	29.95	1	29.90	29.90	0	551	0.00%
2021/03/25	0.1	29.90	0	0.00	29.95	0.1	551	0.01%
2021/03/24	1	30.00	2	29.78	29.90	-1	550	-0.18%
2021/03/23	0	30.12	0	0.00	30.05	0	543	0.01%
2021/03/22	3	30.03	0	0.00	30.00	3	546	0.55%
2021/03/19	2	30.03	1	29.85	30.25	1	550	0.19%
2021/03/18	5	30.20	0	0.00	30.25	5	546	0.92%
2021/03/17	0	30.25	0	0.00	30.10	0	550	0.00%
2021/03/16	1	30.25	0	0.00	30.40	1	549	0.19%
2021/03/12	0	29.80	0	0.00	30.35	0	548	0.01%
2021/03/11	0.4	30.10	0	0.00	30.30	0.4	538	0.07%
2021/03/08	2	30.13	0	0.00	30.35	2	525	0.38%
2021/03/05	0	29.75	0	0.00	30.35	0	518	0.01%
2021/03/04	3	29.77	3	29.80	29.80	0	519	0.00%
2021/03/03	0	0.00	2	30.05	30.20	-2	516	-0.39%
2021/02/26	1.1	29.62	1	29.75	30.00	0.1	502	0.02%
2021/02/25	3.7	29.86	0	0.00	30.00	3.7	490	0.76%
2021/02/24	1	29.65	0	0.00	29.75	1	485	0.21%
2021/02/23	0.1	29.55	0	0.00	29.80	0.1	483	0.02%
2021/02/22	2	29.50	1	29.50	29.60	1	474	0.21%
2021/02/19	2.4	29.36	1	29.45	29.45	1.4	471	0.29%
2021/02/17	0	29.50	0	0.00	29.60	0	470	0.00%
2021/02/05	1	29.45	0	0.00	29.45	1	465	0.21%
2021/02/03	0.5	29.15	0	0.00	29.50	0.5	467	0.10%
2021/02/02	0	29.00	0	0.00	29.45	0	464	0.01%
2021/02/01	2	29.00	1	29.20	29.15	1	461	0.22%
2021/01/29	0	29.10	1	29.15	29.25	-1	451	-0.21%
2021/01/27	0	0.00	7	29.60	29.60	-7	443	-1.58%
2021/01/26	0	0.00	1	29.10	29.10	-1	441	-0.23%
2021/01/22	0	0.00	2	29.00	29.10	-2	443	-0.45%
2021/01/21	1	28.40	0	0.00	28.35	1	430	0.23%
2021/01/20	3	28.97	0	0.00	28.85	3	424	0.72%
2021/01/18	1	29.10	0	0.00	29.15	1	405	0.25%
2021/01/12	0	29.23	0	0.00	29.30	0	389	0.01%
2021/01/11	0	0.00	0.7	29.60	29.80	-0.7	388	-0.19%
2021/01/07	1	29.30	0	0.00	29.50	1	385	0.26%
2021/01/06	2	29.53	1	29.20	29.25	1	383	0.26%
2021/01/05	1	29.85	0	0.00	30.00	1	378	0.27%
2021/01/04	1	29.90	0	0.00	30.05	1	374	0.27%
2020/12/31	0	0.00	2	29.90	30.10	-2	367	-0.54%
2020/12/30	0	29.95	0	0.00	30.10	0	364	0.00%
2020/12/28	0	30.00	0	0.00	30.00	0	351	0.01%
2020/12/25	0.1	29.75	0.9	29.81	29.80	-0.8	347	-0.24%
2020/12/24	0.9	29.50	10	29.75	29.75	-9.1	342	-2.67%
2020/12/22	5	29.60	0	0.00	29.60	5	418	1.19%
2020/12/21	0	0.00	1	29.60	30.00	-1	436	-0.23%
2020/12/18	5	29.65	0	0.00	29.85	5	438	1.14%
2020/12/10	1	29.70	0	0.00	29.75	1	454	0.22%
2020/12/07	0	0.00	1	30.30	30.25	-1	455	-0.22%
2020/12/03	0.1	29.65	0	0.00	30.10	0.1	446	0.01%
2020/12/02	1	30.20	0	0.00	30.25	1	447	0.22%
2020/11/30	1	30.20	0	0.00	30.60	1	461	0.22%
2020/11/24	0.1	30.10	0	0.00	30.05	0.1	466	0.02%
2020/11/17	0	0.00	1	29.70	29.85	-1	520	-0.19%
2020/11/16	0	29.52	26	29.80	29.80	-26	546	-4.75%
2020/11/04	0	0.00	1	29.05	29.20	-1	735	-0.14%
2020/10/28	0	0.00	4	29.10	29.00	-4	1,018	-0.39%
2020/10/26	4	29.35	0	0.00	29.25	4	1,090	0.37%
2020/10/16	0	28.70	0	0.00	28.80	0	1,189	0.00%
2020/09/30	0	0.00	1	28.75	28.95	-1	1,201	-0.08%
2020/09/28	0	0.00	1	28.60	28.65	-1	1,204	-0.08%
2020/09/25	1	29.45	0	0.00	29.05	1	1,178	0.08%
2020/09/23	0	0.00	5	30.39	30.40	-5	1,111	-0.45%
2020/09/21	0	0.00	1	31.30	31.20	-1	1,100	-0.09%
2020/09/18	10.8	31.06	6	31.25	31.15	4.8	1,098	0.43%
2020/09/17	2	31.03	0	0.00	30.95	2	1,081	0.18%
2020/09/04	1	30.50	1	30.25	30.50	0	1,074	0.00%
2020/09/03	1	30.80	0	0.00	30.50	1	1,075	0.09%
2020/09/02	1	30.05	1	30.35	30.25	0	1,057	0.00%
2020/09/01	0	0.00	3	29.88	30.00	-3	1,051	-0.29%
2020/08/31	0	0.00	1	30.20	29.60	-1	1,049	-0.10%
2020/08/28	2	30.25	0	0.00	30.15	2	1,042	0.19%
2020/08/27	1	30.10	0	0.00	29.95	1	1,044	0.10%
2020/08/19	2	29.80	0	0.00	29.60	2	949	0.21%
2020/08/17	1	30.00	1	30.30	30.25	0	938	0.00%
2020/08/14	2	29.50	15	29.42	29.55	-13	922	-1.41%
2020/08/13	1	29.40	1	29.35	29.40	0	914	0.00%
2020/08/12	7	30.09	0	0.00	29.05	7	894	0.78%
2020/08/11	0	0.00	9	30.70	30.90	-9	821	-1.10%
2020/08/10	1	30.85	11	31.00	31.05	-10	805	-1.24%
2020/08/07	11	30.67	10	30.95	31.50	1	759	0.13%
2020/08/06	5	30.56	3	31.13	31.60	2	653	0.31%
2020/08/05	32	31.04	14	30.60	31.40	18	609	2.96%
2020/08/04	19	32.21	10	32.34	32.50	9	537	1.68%
2020/08/03	4	32.48	3	32.25	32.90	1	510	0.20%
2020/07/30	0	0.00	3	32.53	32.80	-3	447	-0.67%
2020/07/29	0	0.00	1	31.00	32.60	-1	419	-0.24%
2020/07/28	0	0.00	12	29.87	31.20	-12	399	-3.01%
2020/07/24	13	31.17	0	0.00	31.10	13	431	3.02%
2020/07/23	0	0.00	5	31.54	31.70	-5	421	-1.18%
2020/07/17	0	0.00	5	29.70	29.80	-5	417	-1.20%
2020/07/14	1	29.60	0	0.00	29.60	1	446	0.22%
2020/07/10	0	0.00	5	29.80	30.00	-5	456	-1.10%
2020/07/09	4	30.28	0	0.00	30.30	4	460	0.87%
2020/07/08	29.2	30.20	0	0.00	30.65	29.2	463	6.31%
2020/07/07	10	30.43	0	0.00	30.15	10	461	2.17%
2020/06/30	3	29.68	0.3	29.55	29.65	2.7	488	0.55%
2020/06/29	2	29.48	0	0.00	29.45	2	492	0.41%
2020/06/23	0	0.00	1	30.30	29.90	-1	506	-0.20%
2020/06/18	1	29.80	0	0.00	29.85	1	513	0.19%
2020/06/17	33	30.12	4	30.35	29.75	29	513	5.65%
2020/06/16	4	29.90	1	30.00	29.90	3	520	0.58%
2020/06/15	0	0.00	5	29.90	29.20	-5	538	-0.93%
2020/06/12	1	29.65	1	29.70	29.60	0	544	0.00%
2020/06/09	0	0.00	3	31.10	31.15	-3	582	-0.52%
2020/06/08	0	0.00	3	31.13	31.20	-3	596	-0.50%
2020/06/04	2	30.43	0	0.00	30.50	2	604	0.33%
2020/06/03	0	0.00	5	30.13	30.65	-5	610	-0.82%
2020/05/27	1	29.85	0	0.00	29.65	1	624	0.16%
2020/05/22	1	29.60	1	30.00	29.15	0	642	0.00%
2020/05/21	2	29.78	0	0.00	29.70	2	644	0.31%
2020/05/20	1.2	29.55	2	30.10	29.55	-0.8	649	-0.12%
2020/05/15	2	29.80	0	0.00	29.75	2	647	0.31%
2020/05/14	1	30.00	0	0.00	29.80	1	644	0.16%
2020/05/13	1	30.00	0.1	30.00	29.90	0.9	643	0.14%
2020/05/12	1	30.15	0	0.00	29.70	1	650	0.15%
2020/05/11	2	30.30	0	0.00	30.25	2	650	0.31%
2020/05/08	1	29.90	1	30.20	29.80	0	659	0.00%
2020/05/06	1	30.20	0	0.00	30.10	1	677	0.15%
2020/05/05	2	30.88	0	0.00	30.60	2	677	0.30%
2020/05/04	5	30.92	0	0.00	30.70	5	682	0.73%
2020/04/30	7	33.42	6	33.29	33.00	1	676	0.15%
2020/04/29	1	32.95	2	32.78	33.10	-1	674	-0.15%
2020/04/23	2	30.80	2	30.65	30.60	0	688	0.00%
2020/04/20	0	0.00	1	31.50	31.45	-1	678	-0.15%
2020/04/16	0	0.00	1	31.40	31.45	-1	669	-0.15%
2020/04/15	1	31.10	0	0.00	31.45	1	711	0.14%
2020/04/07	0	0.00	4	29.31	29.45	-4	727	-0.55%
2020/04/06	0	0.00	1	28.85	29.10	-1	750	-0.13%
2020/03/13	0	0.00	2	27.00	28.00	-2	929	-0.22%
2020/03/09	0	0.00	2	31.00	31.00	-2	974	-0.21%
2020/03/05	0	0.00	2	31.78	31.75	-2	1,015	-0.20%
2020/03/03	1	32.10	0	0.00	31.75	1	1,079	0.09%
2020/03/02	2	31.60	2	31.45	31.65	0	1,091	0.00%
2020/02/27	3	29.93	3	29.93	30.65	0	1,094	0.00%
2020/02/26	0	0.00	2	30.40	30.35	-2	1,143	-0.17%
2020/02/24	2	31.00	0	0.00	31.00	2	1,324	0.15%
2020/02/21	5	31.80	0	0.00	31.60	5	1,404	0.36%
2020/02/20	1	32.10	11	32.00	32.05	-10	1,435	-0.70%
2020/02/19	0	0.00	1	32.00	32.00	-1	1,469	-0.07%
2020/02/18	7	31.75	0	0.00	31.70	7	1,498	0.47%
2020/02/10	1	31.90	0	0.00	32.00	1	2,094	0.05%
2020/02/07	3	33.00	0	0.00	33.00	3	2,146	0.14%
2020/02/06	2	33.53	2	33.75	33.75	0	2,244	0.00%
2020/02/04	2	33.63	0	0.00	33.85	2	2,283	0.09%
2020/02/03	0	0.00	1	33.45	33.60	-1	2,305	-0.04%
2020/01/31	0	0.00	3	34.13	34.55	-3	2,307	-0.13%
2020/01/30	1	33.40	2	33.40	33.30	-1	2,319	-0.04%
2020/01/17	1	36.50	1	36.65	36.65	0	2,368	0.00%
2020/01/15	2	36.05	3	36.25	36.15	-1	2,662	-0.04%
2020/01/14	1	36.00	0	0.00	36.30	1	2,806	0.04%
2020/01/10	3	35.70	0	0.00	35.65	3	2,861	0.10%
2020/01/09	2	36.00	4	35.55	35.55	-2	2,859	-0.07%
2020/01/08	0	0.00	2	36.50	36.60	-2	2,815	-0.07%
2020/01/07	0	0.00	3	36.25	36.70	-3	2,809	-0.11%
2019/12/31	2	36.63	1	36.80	36.80	1	2,770	0.04%
2019/12/30	20	36.85	22	36.71	36.70	-2	2,767	-0.07%
2019/12/27	12	37.58	10	38.02	37.55	2	2,737	0.07%
2019/12/26	16	37.90	16	37.95	37.95	0	2,717	0.00%
2019/12/24	8	36.95	9	37.00	37.00	-1	2,699	-0.04%
2019/12/23	1	37.10	0	0.00	36.75	1	2,695	0.04%
2019/12/20	6	37.63	6	37.80	37.65	0	2,664	0.00%
2019/12/18	0	0.00	3	38.45	38.25	-3	2,623	-0.11%
2019/12/17	1	38.15	0	0.00	38.15	1	2,599	0.04%
2019/12/13	4	37.29	0	0.00	36.75	4	2,557	0.16%
2019/12/12	54	38.02	21	37.89	37.75	33	2,519	1.31%
2019/12/11	8	38.61	1	38.40	38.40	7	2,509	0.28%
2019/12/06	1	37.05	1	37.25	37.25	0	2,442	0.00%
2019/12/04	0.1	36.95	1	36.95	36.95	-0.9	2,426	-0.04%
2019/12/02	21	37.74	21	38.00	38.00	0	2,333	0.00%
2019/11/28	0	0.00	2	38.00	38.00	-2	2,269	-0.09%
2019/11/26	0	0.00	1	37.50	37.05	-1	2,219	-0.05%
2019/11/25	7	37.99	7	37.53	37.20	0	2,199	0.00%
2019/11/22	5	38.15	5	38.30	38.30	0	2,143	0.00%
2019/11/21	43	39.48	42	39.35	39.25	1	2,044	0.05%
2019/11/19	7	39.41	7	39.60	39.60	0	1,885	0.00%
2019/11/18	2	37.30	1	38.80	38.80	1	1,854	0.05%
2019/11/15	2	37.28	2	37.00	37.00	0	1,841	0.00%
2019/11/14	86	39.47	83	38.40	37.00	3	1,845	0.16%
2019/11/13	100	40.93	101	41.11	41.10	-1	1,684	-0.06%	大賣/
2019/11/12	57	41.06	56	41.67	41.90	1	1,602	0.06%
2019/11/11	41	41.16	41	41.95	41.95	0	1,505	0.00%
2019/11/08	116	41.02	114	41.33	41.80	2	1,460	0.14%	大買/大賣/
2019/11/07	19	39.22	17	39.38	41.00	2	1,390	0.14%
2019/11/06	3	38.80	5	38.52	40.00	-2	1,324	-0.15%
2019/11/05	7	36.88	9	37.84	39.15	-2	1,266	-0.16%
2019/11/01	2	36.65	0	0.00	36.45	2	1,148	0.17%
2019/10/30	5	38.40	4	37.96	37.70	1	1,124	0.09%
2019/10/29	1	37.85	3	38.08	37.85	-2	1,105	-0.18%
2019/10/25	3	39.25	13	39.31	39.50	-10	1,044	-0.96%
2019/10/24	2	40.40	3	39.72	39.25	-1	986	-0.10%
2019/10/23	137	38.98	127	38.65	39.35	10	902	1.11%	大買/大賣/
2019/10/22	5	35.91	1	36.75	36.75	4	681	0.59%
2019/09/18	0	0.00	1	30.80	30.95	-1	561	-0.18%
2019/08/19	1	30.95	3	31.15	30.90	-2	547	-0.37%
2019/08/15	1	33.05	0	0.00	33.45	1	492	0.20%
2019/08/14	3	33.30	0	0.00	33.45	3	477	0.63%
2019/07/19	1	31.90	0	0.00	31.95	1	358	0.28%
2019/07/15	0	0.00	1	31.85	31.85	-1	346	-0.29%
2019/07/12	1	31.75	0	0.00	31.80	1	347	0.29%
2019/07/11	0	0.00	3	31.45	31.50	-3	347	-0.86%
2019/07/03	1	30.50	0	0.00	30.95	1	352	0.28%
2019/06/27	5	31.34	2	31.15	31.35	3	336	0.89%
2019/06/04	0	0.00	6	27.90	28.00	-6	296	-2.02%
2019/06/03	6	28.07	0	0.00	28.10	6	297	2.02%
2019/01/14	0	0.00	1	30.75	30.35	-1	529	-0.19%
2018/12/27	1	30.00	0	0.00	30.15	1	534	0.19%
2018/11/21	0	0.00	1	27.30	27.70	-1	452	-0.22%
2018/11/16	1	26.85	1	27.50	27.55	0	452	0.00%
2018/11/15	1	26.55	1	26.80	26.80	0	446	0.00%
2018/11/01	1	24.30	0	0.00	24.30	1	478	0.21%
2018/08/14	1	32.70	0	0.00	32.50	1	1,103	0.09%
2018/08/07	0	0.00	1	35.20	35.00	-1	1,139	-0.09%
2018/07/23	0	0.00	1	34.15	33.90	-1	1,248	-0.08%
2018/07/16	0	0.00	1	33.50	33.30	-1	1,256	-0.08%
2018/06/28	0	0.00	1	34.30	34.30	-1	1,230	-0.08%
2018/06/25	1	34.70	0	0.00	34.75	1	1,214	0.08%
2018/06/19	0	0.00	1	34.85	34.80	-1	1,178	-0.08%
2018/06/14	1	35.15	0	0.00	34.75	1	1,143	0.09%
2018/06/11	1	35.10	5	35.68	35.20	-4	1,120	-0.36%
2018/06/08	1	35.30	0	0.00	35.40	1	1,107	0.09%
2018/06/05	2	34.85	6	35.00	35.25	-4	1,010	-0.40%
2018/06/04	4	35.45	1	35.20	35.45	3	989	0.30%
2018/06/01	5	34.60	1	34.10	35.15	4	920	0.43%
2018/05/31	1	32.25	3	32.25	32.45	-2	835	-0.24%
2018/05/29	1	31.90	0	0.00	31.90	1	809	0.12%
2018/05/25	1	32.00	0	0.00	32.00	1	805	0.12%
2018/05/17	0	0.00	4	31.90	31.85	-4	770	-0.52%
2018/05/14	0	0.00	10	31.45	31.45	-10	734	-1.36%
2018/05/11	5	31.83	0	0.00	31.80	5	724	0.69%
2018/05/07	10	30.35	0	0.00	30.45	10	622	1.61%
2018/04/19	0	0.00	1	28.80	28.95	-1	573	-0.17%
2018/03/27	1	30.00	0	0.00	30.00	1	568	0.18%
2018/02/22	0	0.00	2	28.95	29.05	-2	516	-0.39%
2018/02/09	0	0.00	4	27.70	27.80	-4	537	-0.74%
2018/02/06	2	27.00	0	0.00	26.40	2	596	0.34%
2018/02/02	2	27.90	0	0.00	28.00	2	719	0.28%
2018/01/24	0	0.00	2	28.60	28.75	-2	799	-0.25%