達麗 (6177)-國泰-敦南券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
44.40
漲跌
▲0.30
漲幅
+0.68%
成交量
1,598張
產業
上市營建類股▲0.30%
150人加入追蹤

立即追蹤
本地時間:14:30

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

達麗 (6177)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	22	44.52	2.2	44.70	44.40	19.8	3,387	0.58%
2024/11/21	9.8	44.06	12.9	44.14	44.10	-3.1	3,490	-0.09%
2024/11/20	12.7	43.52	10.6	43.54	43.40	2.1	3,667	0.06%
2024/11/19	9.7	42.62	15.5	42.75	43.25	-5.8	3,805	-0.15%
2024/11/18	36.8	42.75	6.5	43.21	42.20	30.3	3,998	0.76%
2024/11/15	22.9	43.14	78.5	43.03	43.60	-55.6	4,261	-1.30%
2024/11/14	13.6	41.07	6	41.26	40.85	7.6	4,535	0.17%
2024/11/13	19.4	41.30	13.4	41.53	41.55	6.1	4,693	0.13%
2024/11/12	51.6	41.63	25.1	41.67	42.00	26.6	4,725	0.56%
2024/11/11	26.7	42.54	10.6	42.85	42.35	16.1	4,735	0.34%
2024/11/08	44.7	43.10	37.2	43.10	42.60	7.5	4,777	0.16%
2024/11/07	29.9	42.27	10	42.46	42.40	19.9	4,831	0.41%
2024/11/06	16	42.36	6.8	42.32	42.65	9.2	4,887	0.19%
2024/11/05	30.3	42.68	15.6	42.70	42.55	14.7	4,962	0.30%
2024/11/04	26.5	43.97	17	43.78	43.35	9.6	5,109	0.19%
2024/11/01	51.4	44.51	30.2	44.50	45.30	21.2	5,271	0.40%
2024/10/30	5.7	42.73	4.1	42.91	42.95	1.6	5,422	0.03%
2024/10/29	9.3	43.02	8.6	43.01	42.70	0.8	5,605	0.01%
2024/10/28	35.1	43.78	24	43.99	43.85	11.1	5,937	0.19%
2024/10/25	13.9	42.77	19.7	42.65	42.50	-5.9	6,072	-0.10%
2024/10/24	29.4	42.98	21.4	43.14	42.70	8	6,265	0.13%
2024/10/23	19	43.89	18.3	43.91	43.70	0.7	6,483	0.01%
2024/10/22	37.5	44.29	14.9	44.46	44.50	22.6	6,820	0.33%
2024/10/21	46	44.73	20.5	44.67	44.85	25.5	6,929	0.37%
2024/10/18	28.8	45.40	10.4	45.39	45.25	18.5	7,034	0.26%
2024/10/17	25.1	46.49	27.1	46.74	46.20	-2	7,135	-0.03%
2024/10/16	15.2	46.18	27.6	46.17	47.10	-12.4	7,262	-0.17%
2024/10/15	30.4	46.17	24.5	46.21	46.25	5.8	7,460	0.08%
2024/10/14	25	45.55	53.5	45.56	46.40	-28.5	7,631	-0.37%
2024/10/11	42.4	46.79	27.3	46.19	46.20	15.2	7,649	0.20%
2024/10/09	58.4	46.12	55.8	46.05	46.45	2.6	7,723	0.03%
2024/10/08	13.7	47.30	10.3	47.18	47.15	3.4	7,856	0.04%
2024/10/07	29.9	47.42	28.6	47.63	47.65	1.3	7,865	0.02%
2024/10/04	32.5	46.91	32.9	46.80	46.70	-0.3	7,860	0.00%
2024/10/01	52.7	48.55	38.8	48.57	48.35	13.9	7,824	0.18%
2024/09/30	29.2	49.63	99.7	49.46	49.40	-70.5	7,816	-0.90%
2024/09/27	60.7	49.94	76.1	49.97	50.20	-15.4	7,803	-0.20%
2024/09/26	38.7	48.64	97.3	48.76	48.90	-58.5	7,793	-0.75%
2024/09/25	121.4	48.35	94.5	48.47	48.00	26.9	7,909	0.34%	大買/
2024/09/24	330.1	48.33	161.8	48.47	48.15	168.3	7,846	2.14%	大買/大賣/鉅額交易
2024/09/23	217	49.03	186.5	49.31	48.90	30.6	7,669	0.40%	大買/大賣/
2024/09/20	204.3	54.99	101	54.65	54.10	103.3	7,484	1.38%	大買/鉅額交易
2024/09/19	47.6	59.63	99	59.24	60.10	-51.5	7,395	-0.70%
2024/09/18	20.3	56.85	14.9	57.17	56.90	5.3	7,362	0.07%
2024/09/16	12.7	56.94	25.5	57.13	57.30	-12.8	7,385	-0.17%
2024/09/13	43.6	56.65	35.1	57.05	56.80	8.5	7,449	0.11%
2024/09/12	19.3	55.21	18.9	55.15	55.50	0.4	7,464	0.01%
2024/09/11	42.9	54.96	19.6	54.98	54.70	23.3	7,462	0.31%
2024/09/10	44.8	56.50	27.7	56.42	56.60	17.1	7,444	0.23%
2024/09/09	20.2	57.11	11.4	57.31	58.20	8.7	7,428	0.12%
2024/09/06	33.6	58.02	48.7	57.99	58.00	-15.1	7,440	-0.20%
2024/09/05	59.7	58.37	70.4	58.67	58.10	-10.7	7,504	-0.14%
2024/09/04	131	57.70	89.6	56.90	57.10	41.5	7,518	0.55%	大買/
2024/09/03	102.8	60.53	72.7	61.01	59.70	30.1	7,517	0.40%	大買/
2024/09/02	99.7	62.26	86.5	62.28	61.00	13.3	7,488	0.18%
2024/08/30	187.3	61.74	131.8	61.95	62.40	55.5	7,489	0.74%	大買/大賣/
2024/08/29	69.4	60.84	54	60.66	60.40	15.5	7,465	0.21%
2024/08/28	253.8	62.03	158.7	61.95	60.50	95.1	7,622	1.25%	大買/大賣/
2024/08/27	147.2	60.42	153	60.61	60.90	-5.8	7,780	-0.07%	大買/大賣/
2024/08/26	215.9	59.78	127.3	59.34	58.00	88.6	7,718	1.15%	大買/大賣/
2024/08/23	195.3	60.50	129.3	60.46	59.50	66	7,665	0.86%	大買/大賣/
2024/08/22	336.6	65.48	266.1	64.78	63.40	70.6	7,589	0.93%	大買/大賣/
2024/08/21	243.9	68.83	223.2	68.47	68.00	20.7	7,462	0.28%	大買/大賣/
2024/08/20	290.5	69.42	285	69.37	69.30	5.6	7,429	0.07%	大買/大賣/
2024/08/19	468.6	71.89	477.8	72.11	71.70	-9.2	7,362	-0.13%	大買/大賣/
2024/08/16	433.9	69.37	660.8	70.35	71.70	-227	7,139	-3.18%	大買/大賣/鉅額交易
2024/08/15	136	63.40	326.5	64.07	65.20	-190.5	6,877	-2.77%	大買/大賣/鉅額交易
2024/08/14	122.7	59.93	62	60.21	59.30	60.8	6,818	0.89%	大買/
2024/08/13	57.3	58.80	71.4	59.14	59.70	-14.2	6,935	-0.20%
2024/08/12	81.3	58.83	27.3	58.81	58.20	54	7,128	0.76%
2024/08/09	151.4	58.90	99.1	59.10	58.40	52.2	7,239	0.72%	大買/
2024/08/08	141.9	57.53	58.1	57.55	56.70	83.8	7,320	1.14%	大買/
2024/08/07	102.2	58.52	107.7	58.06	59.10	-5.6	7,374	-0.08%	大買/大賣/
2024/08/06	178.8	56.93	95.9	56.98	55.10	83	7,442	1.11%	大買/
2024/08/05	171.5	59.60	198.2	59.76	60.10	-26.8	7,455	-0.36%	大買/大賣/
2024/08/02	282.7	67.91	203	66.89	65.00	79.8	7,519	1.06%	大買/大賣/
2024/08/01	239.8	68.76	257.8	69.46	69.50	-18	7,837	-0.23%	大買/大賣/
2024/07/31	302.9	66.39	295.8	67.03	67.20	7.1	7,991	0.09%	大買/大賣/
2024/07/30	254.6	64.92	118.4	64.91	64.80	136.2	8,147	1.67%	大買/大賣/鉅額交易
2024/07/29	290.4	72.15	179.1	72.33	71.00	111.3	8,601	1.29%	大買/大賣/鉅額交易
2024/07/26	296.6	72.52	257.9	72.02	70.70	38.8	8,984	0.43%	大買/大賣/
2024/07/23	222.2	71.06	515.4	71.84	73.30	-293.3	9,215	-3.18%	大買/大賣/鉅額交易
2024/07/22	89.8	66.37	102.1	67.07	66.70	-12.3	9,012	-0.14%	大賣/
2024/07/19	116.6	67.02	142.5	67.16	67.20	-25.9	9,080	-0.29%	大買/大賣/
2024/07/18	133.1	68.47	114.7	68.65	68.60	18.4	9,008	0.20%	大買/大賣/
2024/07/17	121.9	68.26	167.5	68.72	68.50	-45.6	8,970	-0.51%	大買/大賣/
2024/07/16	394.7	68.23	381	68.30	67.60	13.7	8,979	0.15%	大買/大賣/
2024/07/15	137	66.34	203.2	66.19	66.50	-66.2	8,820	-0.75%	大買/大賣/
2024/07/12	74.8	62.99	38.7	63.31	62.10	36.2	8,709	0.42%
2024/07/11	197.9	64.42	152.4	64.16	63.70	45.5	8,681	0.52%	大買/大賣/
2024/07/10	59.1	62.97	190.1	62.81	64.20	-131	8,614	-1.52%	大賣/鉅額交易
2024/07/09	51.1	59.72	14.5	59.59	59.40	36.6	8,465	0.43%
2024/07/08	49.7	60.19	6.3	60.68	59.60	43.4	8,492	0.51%
2024/07/05	32.3	61.37	48.9	61.47	61.40	-16.6	8,545	-0.19%
2024/07/04	27.4	61.98	31	61.82	61.80	-3.6	8,624	-0.04%
2024/07/03	13.4	61.66	8.9	61.76	61.70	4.5	8,631	0.05%
2024/07/02	52.5	62.10	46.7	62.03	61.80	5.8	8,681	0.07%
2024/07/01	68.4	62.28	155.8	62.11	62.80	-87.4	8,693	-1.01%	大賣/
2024/06/28	18.3	59.59	11.2	60.66	59.30	7.1	8,645	0.08%
2024/06/27	11.2	59.07	27.7	59.68	59.50	-16.5	8,642	-0.19%
2024/06/26	26.8	59.38	11.4	59.27	59.00	15.4	8,641	0.18%
2024/06/25	64.8	60.03	32.5	59.79	59.50	32.3	8,649	0.37%
2024/06/24	13.7	60.10	26	60.18	60.20	-12.3	8,636	-0.14%
2024/06/21	74.1	59.63	28	59.85	59.80	46.1	8,623	0.53%
2024/06/20	105.3	60.60	31.7	60.68	60.50	73.6	8,589	0.86%	大買/
2024/06/19	33.9	59.11	67.4	59.44	60.20	-33.5	8,544	-0.39%
2024/06/18	37.4	59.27	22.7	59.45	59.30	14.7	8,554	0.17%
2024/06/17	65.1	59.34	6.6	58.82	58.70	58.5	8,574	0.68%
2024/06/14	21.8	60.59	44.7	60.85	60.20	-22.9	8,548	-0.27%
2024/06/13	15.1	58.97	12.5	59.15	59.40	2.6	8,548	0.03%
2024/06/12	87.3	58.79	64.9	59.01	59.60	22.4	8,528	0.26%
2024/06/11	61.4	61.61	52	61.18	60.50	9.4	8,454	0.11%
2024/06/07	46.1	61.32	125	61.60	61.70	-78.8	8,393	-0.94%	大賣/
2024/06/06	45.4	59.59	38.9	59.79	60.00	6.6	8,349	0.08%
2024/06/05	144.4	61.23	72.6	60.93	60.00	71.7	8,307	0.86%	大買/
2024/06/04	69.6	62.23	116.1	62.15	62.70	-46.6	8,194	-0.57%	大賣/
2024/06/03	264.9	61.87	242.5	62.25	62.50	22.4	8,122	0.28%	大買/大賣/
2024/05/31	110.3	60.59	314.9	60.39	61.00	-204.6	7,938	-2.58%	大買/大賣/鉅額交易
2024/05/30	63	58.52	65	58.53	58.20	-2	7,660	-0.03%
2024/05/29	33.4	57.51	84.2	58.25	58.50	-50.7	7,613	-0.67%
2024/05/28	90.6	58.09	45.7	57.93	57.90	44.9	7,550	0.60%
2024/05/27	34.9	57.03	84.8	56.33	58.20	-49.9	7,502	-0.67%
2024/05/24	187.9	54.50	64.4	54.81	55.10	123.4	7,437	1.66%	大買/鉅額交易
2024/05/23	136.3	56.06	82.7	56.65	56.00	53.6	7,317	0.73%	大買/
2024/05/22	50.4	58.12	43.9	58.23	58.40	6.5	7,182	0.09%
2024/05/21	37.1	58.88	67	59.03	58.70	-29.9	7,117	-0.42%
2024/05/20	262.9	59.78	109.6	59.96	59.10	153.3	7,063	2.17%	大買/大賣/鉅額交易
2024/05/17	204.2	60.15	187.1	60.47	61.00	17.1	6,942	0.25%	大買/大賣/
2024/05/16	254.8	59.31	170.9	59.36	59.20	83.9	6,765	1.24%	大買/大賣/
2024/05/15	175.3	55.63	118.9	55.73	56.10	56.4	6,526	0.86%	大買/大賣/
2024/05/14	158	57.27	157.1	57.10	55.50	0.9	6,351	0.01%	大買/大賣/
2024/05/13	142	60.16	106.6	60.61	60.00	35.3	6,181	0.57%	大買/大賣/
2024/05/10	116.5	62.96	127.8	63.09	62.00	-11.4	6,055	-0.19%	大買/大賣/
2024/05/09	263.4	65.76	204.6	65.03	64.30	58.7	5,889	1.00%	大買/大賣/
2024/05/08	289.2	66.94	350.8	67.26	67.00	-61.6	5,702	-1.08%	大買/大賣/
2024/05/07	529.5	67.72	604.8	67.65	68.70	-75.3	5,457	-1.38%	大買/大賣/
2024/05/06	452.3	68.38	409.5	68.41	68.30	42.8	4,944	0.87%	大買/大賣/
2024/05/03	526.4	66.47	747.8	66.53	68.40	-221.5	4,611	-4.80%	大買/大賣/鉅額交易
2024/05/02	982.5	65.54	844.4	65.51	64.30	138.1	4,107	3.36%	大買/大賣/鉅額交易
2024/04/30	467.6	61.50	540.8	62.04	63.30	-73.2	3,489	-2.10%	大買/大賣/
2024/04/29	666.5	59.15	440.4	59.43	59.30	226.1	2,889	7.82%	大買/大賣/鉅額交易
2024/04/26	269.6	55.19	179.7	55.30	56.00	89.9	2,410	3.73%	大買/大賣/
2024/04/25	130.6	53.86	81.7	53.94	54.00	48.9	2,258	2.17%	大買/
2024/04/24	81.3	49.82	41.5	49.88	50.00	39.8	2,067	1.92%
2024/04/23	95.3	49.10	146.7	49.69	50.10	-51.4	2,032	-2.53%	大賣/
2024/04/22	145.9	48.61	133.8	48.75	49.95	12.1	1,971	0.61%	大買/大賣/
2024/04/19	74.9	46.89	32	47.08	47.05	42.9	1,822	2.35%
2024/04/18	114.3	46.85	92.6	46.98	47.45	21.7	1,736	1.25%	大買/
2024/04/17	27.1	45.94	30.7	46.07	46.15	-3.6	1,681	-0.21%
2024/04/16	35.4	45.29	80.6	45.24	45.10	-45.2	1,661	-2.72%
2024/04/15	46.1	46.32	36.6	46.44	46.05	9.5	1,603	0.59%
2024/04/12	56.2	46.74	33.5	46.99	46.50	22.8	1,573	1.45%
2024/04/11	117.7	45.88	34.4	45.92	46.35	83.3	1,529	5.45%	大買/
2024/04/10	112.2	46.94	51.2	46.95	47.25	61	1,418	4.30%	大買/
2024/04/09	25.2	45.13	27.1	45.14	45.30	-1.8	1,311	-0.14%
2024/04/08	64.8	45.18	20.7	44.91	45.35	44.1	1,270	3.47%
2024/04/03	18.6	43.26	9.3	43.27	43.80	9.3	1,212	0.77%
2024/04/02	115.6	43.77	34.8	42.99	42.60	80.8	1,178	6.86%	大買/
2024/04/01	44.1	42.90	10.1	42.93	43.70	34.1	1,081	3.15%
2024/03/29	27	41.60	7.7	41.51	41.60	19.3	1,053	1.83%
2024/03/28	18.2	41.81	6.7	41.54	42.05	11.5	1,035	1.11%
2024/03/27	28.7	41.20	15.4	41.06	41.30	13.3	1,000	1.33%
2024/03/26	15	40.16	1.6	40.22	40.35	13.4	981	1.36%
2024/03/25	3.5	40.01	18.5	40.03	40.10	-14.9	971	-1.54%
2024/03/22	16.6	38.94	27.9	39.14	39.65	-11.3	957	-1.18%
2024/03/21	10.2	39.68	17.5	39.80	39.25	-7.3	932	-0.78%
2024/03/20	7.3	39.02	30.6	38.93	39.25	-23.3	889	-2.62%
2024/03/19	33.2	38.50	11.9	38.46	38.45	21.3	862	2.46%
2024/03/18	21.8	37.99	14.2	37.92	38.55	7.6	856	0.88%
2024/03/15	18	36.79	5.4	36.60	36.65	12.6	819	1.53%
2024/03/14	0	36.50	5.8	36.55	36.80	-5.8	814	-0.71%
2024/03/13	9.1	35.91	17.4	35.87	36.10	-8.3	808	-1.02%
2024/03/12	18.2	35.63	4.3	35.58	35.80	13.9	796	1.74%
2024/03/11	6.6	35.11	13	35.41	35.10	-6.4	784	-0.81%
2024/03/08	4.7	35.19	18.3	35.04	34.95	-13.6	774	-1.76%
2024/03/07	8.1	35.24	3	35.30	35.35	5.1	770	0.66%
2024/03/06	2	35.22	3.7	35.02	35.20	-1.7	760	-0.23%
2024/03/05	13.4	34.74	0	34.95	34.80	13.3	745	1.79%
2024/03/04	3.5	35.01	0	35.13	34.95	3.4	739	0.46%
2024/03/01	0	0.00	1.6	35.01	35.05	-1.6	750	-0.22%
2024/02/29	6	34.89	5.3	34.87	34.90	0.8	763	0.10%
2024/02/27	2	34.45	2.8	34.43	34.60	-0.8	779	-0.11%
2024/02/26	3	34.65	7.1	34.73	34.55	-4.1	788	-0.53%
2024/02/23	1.1	34.80	16.5	34.93	34.75	-15.4	793	-1.93%
2024/02/22	5.1	34.78	7.1	34.86	34.80	-2	796	-0.25%
2024/02/21	3	34.72	0.3	34.58	34.65	2.7	808	0.33%
2024/02/20	1.1	34.10	2.1	34.20	34.20	-1	818	-0.12%
2024/02/19	4	34.03	2.9	34.00	34.05	1.1	819	0.13%
2024/02/16	1.4	33.75	2.7	33.77	33.75	-1.3	826	-0.16%
2024/02/15	2	33.77	8	33.75	33.75	-6	833	-0.72%
2024/02/05	0.1	34.00	2	33.88	33.90	-1.9	829	-0.23%
2024/02/02	4.6	33.92	0	0.00	33.85	4.6	839	0.55%
2024/02/01	0	34.10	0.1	34.14	33.95	-0.1	842	-0.01%
2024/01/31	0.1	33.90	0	0.00	34.10	0.1	845	0.01%
2024/01/30	0.3	33.90	0.4	33.95	33.85	-0.1	844	-0.01%
2024/01/29	2.3	34.06	1.5	34.10	34.15	0.8	854	0.09%
2024/01/26	1	34.00	1	34.05	34.00	0	866	0.00%
2024/01/25	1	33.76	2	34.00	34.00	-1	857	-0.11%
2024/01/24	0.1	33.98	0	0.00	34.00	0.1	855	0.01%
2024/01/23	1.1	33.52	0.1	33.70	33.60	1	854	0.12%
2024/01/22	8.6	33.63	9.3	33.61	33.55	-0.6	851	-0.08%
2024/01/19	7.8	33.82	73	33.99	33.75	-65.2	845	-7.71%
2024/01/18	3.2	33.25	19.3	33.12	33.85	-16.1	835	-1.93%
2024/01/17	37.1	33.47	0	33.45	33.30	37	826	4.48%
2024/01/16	53.1	34.20	0	0.00	34.00	53.1	812	6.53%
2024/01/15	9.1	34.87	3	35.00	34.85	6.1	785	0.78%
2024/01/12	4	34.79	0	0.00	34.85	4	774	0.52%
2024/01/11	17.2	35.01	37.4	34.81	34.80	-20.2	768	-2.63%
2024/01/10	5.4	34.77	12.5	34.69	34.70	-7.1	758	-0.94%
2024/01/09	2.6	35.24	2	35.25	35.45	0.6	736	0.08%
2024/01/08	17.6	35.61	1.1	35.51	35.50	16.5	732	2.25%
2024/01/05	21.9	35.27	0.4	35.20	35.30	21.5	713	3.01%
2024/01/04	0.5	34.91	0	0.00	35.20	0.5	712	0.07%
2024/01/03	0	0.00	1.4	34.87	34.85	-1.4	715	-0.19%
2024/01/02	1.6	34.85	0.4	34.85	35.00	1.1	719	0.16%
2023/12/29	11	34.72	1	34.75	34.85	10	717	1.39%
2023/12/28	4	34.80	4	34.75	34.65	0	716	0.00%
2023/12/27	4.5	35.16	3.4	35.23	35.15	1.1	693	0.16%
2023/12/26	15.4	34.91	0	0.00	35.05	15.4	679	2.27%
2023/12/25	0.6	34.63	6	34.60	34.55	-5.4	675	-0.79%
2023/12/22	0.4	34.35	2.1	34.27	34.50	-1.6	672	-0.24%
2023/12/21	0	0.00	0	34.25	34.35	0	668	0.00%
2023/12/20	1	34.15	0	0.00	34.20	1	662	0.15%
2023/12/19	12	33.75	21	33.80	33.90	-9	661	-1.36%
2023/12/18	4.5	33.78	1	33.95	33.85	3.5	658	0.53%
2023/12/15	3.4	33.96	6	34.09	33.90	-2.6	652	-0.39%
2023/12/14	24.6	34.15	0	34.20	34.05	24.6	643	3.82%
2023/12/13	4	34.03	2.1	34.10	34.45	2	629	0.31%
2023/12/12	5.9	33.95	7.4	33.92	34.00	-1.5	621	-0.24%
2023/12/11	1.2	34.33	9.2	34.19	34.10	-8	610	-1.31%
2023/12/08	1.2	34.74	7	34.46	34.65	-5.8	598	-0.96%
2023/12/07	0.2	34.55	2.3	34.68	34.65	-2.1	586	-0.36%
2023/12/06	7.8	34.59	1.5	34.65	34.65	6.3	584	1.07%
2023/12/05	4.3	35.04	3.3	35.14	35.20	1	573	0.17%
2023/12/04	7	34.50	4.3	34.84	34.85	2.7	562	0.48%
2023/12/01	8.2	33.91	2.4	33.87	34.15	5.8	559	1.04%
2023/11/30	19.8	34.01	1.7	34.13	34.15	18.1	553	3.27%
2023/11/29	10.3	34.78	1.5	34.22	34.35	8.8	548	1.60%
2023/11/28	4.2	34.79	0.2	34.76	34.90	4	534	0.75%
2023/11/27	7.8	34.37	10.5	34.27	34.30	-2.7	509	-0.52%
2023/11/24	0.1	33.70	6.5	33.84	33.85	-6.4	494	-1.29%
2023/11/22	3	33.78	1.3	33.80	33.80	1.7	473	0.35%
2023/11/21	0	33.60	2.3	33.75	33.70	-2.3	470	-0.48%
2023/11/20	14.7	33.69	90.3	33.71	33.60	-75.6	465	-16.24%
2023/11/17	11.8	33.09	56.2	33.10	33.15	-44.5	459	-9.68%
2023/11/16	4.1	32.81	24.3	32.72	32.80	-20.2	446	-4.52%
2023/11/15	0.3	32.70	70.6	32.69	32.75	-70.3	448	-15.69%
2023/11/14	0.2	32.28	0	0.00	32.30	0.2	444	0.03%
2023/11/13	7	32.47	0.7	32.43	32.50	6.3	440	1.44%
2023/11/10	11	32.49	13.2	32.48	32.45	-2.2	453	-0.48%
2023/11/09	0.6	32.44	0.1	32.40	32.50	0.5	444	0.11%
2023/11/08	0.7	32.53	5	32.56	32.40	-4.3	447	-0.97%
2023/11/07	2.7	32.62	0	0.00	32.55	2.7	447	0.59%
2023/11/06	0.5	32.45	4.1	32.43	32.55	-3.6	457	-0.79%
2023/11/03	0.5	32.20	3.3	32.19	32.20	-2.8	446	-0.64%
2023/11/02	0.5	31.95	0	0.00	31.90	0.5	443	0.10%
2023/11/01	0	0.00	0.1	31.60	31.65	-0.1	449	-0.01%
2023/10/31	0	0.00	1	31.65	31.75	-1	447	-0.21%
2023/10/30	0	0.00	10.1	31.80	31.80	-10.1	451	-2.23%
2023/10/27	1	31.75	0	0.00	31.75	1	452	0.22%
2023/10/26	0	0.00	2	31.75	31.75	-2	453	-0.44%
2023/10/25	3.5	31.74	1.9	31.67	31.90	1.5	451	0.34%
2023/10/24	0	0.00	5	31.72	31.70	-5	454	-1.10%
2023/10/23	0	0.00	0	31.70	31.75	0	449	0.00%
2023/10/20	0	0.00	0	31.75	31.75	0	448	-0.01%
2023/10/19	0.7	31.75	0	0.00	31.95	0.7	448	0.16%
2023/10/18	4.6	31.80	15.3	31.88	32.10	-10.7	446	-2.39%
2023/10/17	1.5	31.78	0	0.00	31.90	1.5	438	0.33%
2023/10/16	0.6	31.77	0.1	31.85	31.85	0.5	442	0.11%
2023/10/13	0	0.00	2.7	31.88	31.90	-2.7	443	-0.61%
2023/10/12	0.5	31.80	1.4	31.72	31.90	-0.9	441	-0.21%
2023/10/11	1.3	31.75	6.7	31.76	31.80	-5.4	435	-1.23%
2023/10/06	0.4	31.90	3.3	31.86	31.95	-2.9	427	-0.68%
2023/10/05	2.5	31.86	1	31.77	31.75	1.5	420	0.36%
2023/10/04	3	31.92	5.3	31.93	31.75	-2.3	420	-0.55%
2023/10/03	0.8	31.71	0.2	31.61	31.75	0.6	409	0.15%
2023/10/02	1.8	31.51	4.4	31.51	31.55	-2.6	412	-0.63%
2023/09/28	1.5	31.36	0.3	31.34	31.40	1.2	415	0.29%
2023/09/27	1	31.35	0.1	31.35	31.40	0.9	413	0.21%
2023/09/26	0	0.00	2	31.40	31.35	-2	416	-0.48%
2023/09/25	1.2	31.34	0	0.00	31.30	1.2	417	0.30%
2023/09/22	0	31.30	0	0.00	31.35	0	420	0.00%
2023/09/21	1	31.25	9.1	31.44	31.35	-8.1	418	-1.95%
2023/09/20	0	0.00	2.1	31.36	31.40	-2.1	419	-0.50%
2023/09/19	3.1	31.15	10	31.19	31.20	-6.9	418	-1.65%
2023/09/18	1	31.20	0	0.00	31.20	1	419	0.25%
2023/09/15	1	31.10	0.1	31.05	31.30	0.9	422	0.22%
2023/09/14	10	31.15	0	31.05	31.10	10	417	2.39%
2023/09/13	2	30.90	8	30.94	31.00	-6	419	-1.43%
2023/09/12	1	30.90	4	30.93	30.90	-3	425	-0.70%
2023/09/11	2.1	30.83	0	0.00	30.90	2.1	435	0.48%
2023/09/08	1	30.80	0	0.00	30.90	1	438	0.23%
2023/09/07	2.1	31.19	0.1	31.44	31.20	2	445	0.46%
2023/09/06	5.1	31.15	1	31.10	31.50	4.1	445	0.92%
2023/09/05	6.3	31.17	0	0.00	31.10	6.3	439	1.44%
2023/09/04	1.4	31.08	2.3	31.01	31.05	-1	435	-0.22%
2023/09/01	0	30.45	7	30.91	30.75	-7	431	-1.62%
2023/08/31	0	30.00	0	0.00	30.10	0	427	0.01%
2023/08/30	1	29.70	0	0.00	29.75	1	429	0.24%
2023/08/29	1.2	29.72	0	0.00	29.70	1.2	424	0.28%
2023/08/28	10.5	29.71	0	0.00	29.75	10.5	420	2.50%
2023/08/25	16.1	29.79	10	29.85	29.75	6.1	411	1.49%
2023/08/24	4.2	29.97	1	30.40	30.00	3.2	403	0.79%
2023/08/23	25.3	29.99	0	0.00	29.95	25.3	399	6.32%
2023/08/22	1.1	32.01	27.8	32.00	32.05	-26.7	388	-6.86%
2023/08/21	7.2	32.10	4.2	32.15	32.05	3	375	0.80%
2023/08/18	3.4	32.16	7	32.17	32.10	-3.6	367	-0.98%
2023/08/17	1.3	32.00	0	0.00	32.10	1.3	357	0.35%
2023/08/16	1	31.75	0.3	31.81	31.70	0.7	347	0.19%
2023/08/15	0	31.70	0.2	31.70	31.90	-0.2	328	-0.06%
2023/08/14	3.1	31.57	4.5	31.54	31.65	-1.4	325	-0.43%
2023/08/11	1.3	31.86	1	31.90	31.85	0.3	320	0.08%
2023/08/10	26.7	32.05	16	31.95	31.95	10.7	316	3.37%
2023/08/09	102.1	32.13	0.5	32.22	32.10	101.6	304	33.36%	大買/鉅額交易
2023/08/08	26.3	32.06	0	0.00	32.20	26.3	301	8.69%
2023/08/07	61.3	31.96	0	0.00	32.20	61.3	299	20.48%
2023/08/04	2.2	31.81	0	0.00	31.75	2.2	292	0.75%
2023/08/02	3.3	31.91	6	32.08	31.85	-2.7	292	-0.92%
2023/08/01	5.1	31.78	0	0.00	31.85	5.1	288	1.76%
2023/07/31	0.2	31.75	0	0.00	31.75	0.2	289	0.05%
2023/07/28	0	0.00	2	31.75	31.75	-2	288	-0.69%
2023/07/27	0	31.70	0	31.70	31.65	0	289	0.00%
2023/07/25	4.1	31.54	3.2	31.50	31.45	0.9	293	0.31%
2023/07/24	9.8	31.50	0	0.00	31.55	9.8	288	3.40%
2023/07/21	3	31.48	1	31.60	31.60	2	287	0.70%
2023/07/20	3	31.63	0	0.00	31.55	3	292	1.03%
2023/07/19	3.1	31.52	0	0.00	31.60	3.1	289	1.08%
2023/07/18	4	31.59	1	31.60	31.60	3	294	1.02%
2023/07/17	7.1	31.71	0	0.00	31.65	7.1	305	2.33%
2023/07/14	1	31.65	1	31.65	31.60	0	351	0.00%
2023/07/13	0	0.00	1	31.60	31.60	-1	362	-0.28%
2023/07/12	5	31.55	0	0.00	31.55	5	369	1.36%
2023/07/11	5	31.50	0	0.00	31.55	5	371	1.34%
2023/07/07	2.2	31.51	0	0.00	31.55	2.2	374	0.59%
2023/07/06	2	31.65	2	31.63	31.65	0	384	0.00%
2023/07/05	0	31.70	0	0.00	31.65	0	394	0.01%
2023/07/04	0.2	31.70	1	31.75	31.65	-0.8	440	-0.18%
2023/07/03	2.5	31.71	0	31.75	31.65	2.5	441	0.56%
2023/06/30	2.3	31.73	1	31.70	31.75	1.3	446	0.29%
2023/06/29	2	31.68	4	31.65	31.65	-2	449	-0.44%
2023/06/28	1	31.65	0	0.00	31.65	1	455	0.22%
2023/06/27	0	31.80	0.2	31.78	31.80	-0.2	472	-0.03%
2023/06/26	6	31.74	22.1	31.70	31.80	-16	483	-3.32%
2023/06/21	0	31.60	2	31.80	31.75	-2	493	-0.40%
2023/06/20	8.6	31.60	0	0.00	31.60	8.6	511	1.68%
2023/06/19	1	31.60	0	0.00	31.60	1	525	0.19%
2023/06/16	1	31.70	0	0.00	31.55	1	530	0.19%
2023/06/15	3	31.70	3	31.70	31.75	0	532	0.00%
2023/06/14	1.1	31.80	1	31.80	31.80	0.1	540	0.01%
2023/06/13	3	31.60	1	31.60	31.70	2	546	0.37%
2023/06/12	1	31.60	0	0.00	31.60	1	548	0.18%
2023/06/09	4	31.74	0	0.00	31.75	4	557	0.72%
2023/06/08	1.1	31.70	0	0.00	31.70	1.1	566	0.19%
2023/06/07	0.1	31.80	1.3	31.74	31.75	-1.2	604	-0.20%
2023/06/06	1	31.70	1	31.80	31.75	0	637	0.01%
2023/06/05	2.3	31.75	0	0.00	31.70	2.3	643	0.36%
2023/06/02	0.2	31.85	11.7	31.80	31.75	-11.5	658	-1.75%
2023/06/01	1.1	31.73	3	31.87	32.10	-1.9	672	-0.28%
2023/05/31	1	31.50	0	0.00	31.65	1	675	0.15%
2023/05/30	0.1	31.65	1	31.65	31.65	-0.9	685	-0.13%
2023/05/29	0.1	31.57	3	31.50	31.65	-2.9	704	-0.42%
2023/05/26	6.1	31.50	1	31.55	31.60	5.1	707	0.72%
2023/05/25	0	0.00	2	31.65	31.65	-2	725	-0.28%
2023/05/24	0.1	31.75	0	0.00	31.70	0.1	727	0.01%
2023/05/23	0.1	31.80	7	31.75	31.80	-6.9	729	-0.95%
2023/05/22	2.1	31.65	3	31.75	31.75	-1	732	-0.13%
2023/05/19	3.1	31.59	0	0.00	31.65	3.1	732	0.42%
2023/05/18	2.2	31.78	2	31.70	31.70	0.2	733	0.02%
2023/05/17	2.1	31.75	0.1	31.80	31.80	2	734	0.27%
2023/05/16	0.1	31.80	3	31.83	31.85	-2.9	731	-0.40%
2023/05/15	0.1	31.55	0	0.00	31.75	0.1	731	0.01%
2023/05/12	0.3	31.38	3	31.55	31.55	-2.7	730	-0.37%
2023/05/11	8.1	31.36	0	0.00	31.45	8.1	729	1.10%
2023/05/10	5.5	31.45	1	31.55	31.80	4.5	723	0.62%
2023/05/09	1.1	31.80	3.1	31.84	31.85	-2.1	717	-0.29%
2023/05/08	5.3	31.91	0.1	32.10	31.90	5.2	730	0.71%
2023/05/05	4	31.63	4	31.78	31.95	0	729	0.00%
2023/05/04	1.1	31.50	2	31.60	31.50	-0.9	729	-0.12%
2023/05/03	8	31.46	0	0.00	31.50	8	731	1.09%
2023/05/02	3.4	31.48	0	0.00	31.45	3.4	736	0.46%
2023/04/28	1.2	31.51	0	0.00	31.60	1.2	739	0.16%
2023/04/27	1.1	31.59	0	0.00	31.60	1.1	738	0.15%
2023/04/26	1.1	31.54	0	0.00	31.60	1.1	740	0.15%
2023/04/25	3.1	31.68	1.3	31.47	31.50	1.8	741	0.24%
2023/04/24	3.1	31.68	0	0.00	31.75	3.1	741	0.42%
2023/04/21	5.2	31.60	1	31.40	31.45	4.2	748	0.56%
2023/04/20	17.8	31.70	2	31.70	31.60	15.7	745	2.11%
2023/04/19	22.8	31.36	16.1	31.40	31.35	6.7	739	0.90%
2023/04/18	4.1	31.89	0.2	32.00	31.95	3.9	700	0.56%
2023/04/17	1.1	32.11	0	0.00	32.10	1.1	700	0.15%
2023/04/14	0	32.40	1	32.40	32.30	-1	714	-0.14%
2023/04/13	0	0.00	0.4	32.56	32.40	-0.4	726	-0.05%
2023/04/12	1.1	32.65	0	0.00	32.65	1.1	729	0.14%
2023/04/11	3.1	32.44	0	0.00	32.45	3.1	730	0.42%
2023/04/10	6.8	32.99	0	0.00	32.80	6.8	717	0.94%
2023/04/07	18	32.91	8	32.81	32.85	10	708	1.41%
2023/04/06	4.1	32.01	0	0.00	32.00	4.1	659	0.61%
2023/03/30	0.1	31.80	2	31.80	31.75	-1.9	653	-0.29%
2023/03/28	1.2	31.90	51	31.90	31.90	-49.8	645	-7.71%
2023/03/27	1	32.20	0	0.00	32.25	1	632	0.16%
2023/03/24	16	32.35	0	0.00	32.30	16	630	2.54%
2023/03/23	0.1	32.48	0	0.00	32.50	0.1	627	0.01%
2023/03/22	3	32.53	3	32.50	32.45	0	615	0.00%
2023/03/21	0	32.25	2	32.28	32.30	-2	607	-0.32%
2023/03/20	12	32.27	5	32.19	32.30	7	602	1.16%
2023/03/17	34	32.35	1	32.10	32.30	33	593	5.56%
2023/03/16	8.1	31.99	12	31.93	31.95	-3.9	575	-0.69%
2023/03/15	10.3	31.90	25	31.90	32.10	-14.7	564	-2.61%
2023/03/14	1.1	31.65	2	31.80	31.75	-0.9	553	-0.17%
2023/03/13	0	32.35	1.1	32.01	32.25	-1.1	541	-0.20%
2023/03/10	13.2	32.01	5	31.90	32.40	8.2	531	1.55%
2023/03/09	21.1	32.17	0	0.00	32.10	21.1	494	4.26%
2023/03/08	0.1	31.53	0	0.00	31.60	0.1	459	0.01%
2023/03/07	2.3	31.50	10	31.45	31.50	-7.8	451	-1.72%
2023/03/06	13	31.45	0	0.00	31.40	13	437	2.97%
2023/03/03	2	31.37	0	0.00	31.30	2	424	0.48%
2023/03/02	21	31.39	1.5	31.36	31.35	19.5	425	4.59%
2023/03/01	10	31.46	0	31.45	31.45	10	418	2.38%
2023/02/24	1.5	31.14	2.1	31.00	31.20	-0.7	399	-0.16%
2023/02/23	1	31.00	11.3	31.05	31.10	-10.3	397	-2.59%
2023/02/22	1.1	30.39	4.1	30.37	30.45	-3	381	-0.79%
2023/02/21	0.1	30.35	0	0.00	30.50	0.1	380	0.01%
2023/02/20	1	30.40	0	0.00	30.45	1	379	0.26%
2023/02/17	0.1	30.30	0	0.00	30.35	0.1	378	0.04%
2023/02/16	1	30.30	0	30.50	30.35	1	380	0.25%
2023/02/15	0	0.00	1	30.35	30.35	-1	382	-0.26%
2023/02/14	0.1	30.30	0	0.00	30.35	0.1	379	0.03%
2023/02/13	4.1	30.25	16.1	30.25	30.30	-12	385	-3.12%
2023/02/10	2	30.38	2.1	30.40	30.40	-0.1	382	-0.03%
2023/02/09	0.3	30.32	1	30.35	30.40	-0.7	383	-0.19%
2023/02/08	1	30.40	1.1	30.31	30.35	-0.1	382	-0.02%
2023/02/07	2.1	30.46	1.2	30.49	30.45	0.9	380	0.23%
2023/02/06	19	30.46	1.3	30.60	30.50	17.7	378	4.67%
2023/02/03	0	0.00	0.2	30.30	30.35	-0.2	364	-0.05%
2023/02/02	1.3	30.39	1	30.30	30.30	0.3	360	0.08%
2023/02/01	3	30.35	0	0.00	30.40	3	361	0.83%
2023/01/31	1	30.35	0	30.30	30.35	1	357	0.27%
2023/01/30	6.4	30.25	0.1	30.25	30.30	6.4	352	1.80%
2023/01/17	6	30.25	1.1	30.25	30.30	5	345	1.44%
2023/01/16	0	0.00	1.1	30.16	30.20	-1.1	342	-0.31%
2023/01/13	5.2	30.05	0	0.00	30.15	5.2	340	1.53%
2023/01/12	0.2	30.08	1.1	30.05	30.10	-0.9	339	-0.25%
2023/01/11	1	30.10	17	30.08	30.10	-16	334	-4.79%
2023/01/10	4.2	30.10	2	30.15	30.20	2.2	322	0.67%
2023/01/09	8.2	30.27	0	0.00	30.30	8.2	316	2.59%
2023/01/06	2	30.28	1.5	30.22	30.30	0.5	312	0.17%
2023/01/05	4.3	30.41	1	30.45	30.50	3.3	306	1.08%
2023/01/04	3.5	30.24	47.1	30.21	30.30	-43.6	294	-14.79%
2023/01/03	2.1	29.94	4	29.99	30.15	-1.9	276	-0.70%
2022/12/30	1	29.55	0.1	29.60	29.60	1	262	0.36%
2022/12/29	3.1	29.40	3	29.33	29.45	0.1	255	0.04%
2022/12/27	5	29.45	1	29.45	29.50	4	252	1.60%
2022/12/26	1	29.35	2	29.38	29.40	-1	246	-0.41%
2022/12/23	1	29.35	0	0.00	29.25	1	246	0.41%
2022/12/22	0.1	29.25	0	0.00	29.30	0.1	247	0.04%
2022/12/21	0.1	29.20	0	0.00	29.15	0.1	248	0.04%
2022/12/20	1.1	28.86	1	28.75	28.75	0.1	245	0.02%
2022/12/19	1.1	29.37	0	0.00	29.30	1.1	250	0.43%
2022/12/16	7.1	29.44	0.1	29.85	29.45	7	245	2.88%
2022/12/15	7	29.40	15.1	29.20	29.40	-8.1	238	-3.38%
2022/12/14	17.1	29.01	17.4	28.99	29.00	-0.3	233	-0.12%
2022/12/13	14.1	28.86	0	0.00	28.85	14.1	228	6.19%
2022/12/12	0	28.60	0	0.00	28.60	0	225	0.01%
2022/12/09	0	28.60	1	28.70	28.80	-1	245	-0.39%
2022/12/06	1	28.50	0	0.00	28.55	1	253	0.39%
2022/12/01	1	28.81	0.1	29.10	29.00	0.9	258	0.35%
2022/11/30	0	0.00	1	29.00	29.05	-1	255	-0.41%
2022/11/28	0.1	28.65	0.4	28.65	28.60	-0.3	259	-0.10%
2022/11/25	3	28.55	5.1	28.75	28.60	-2.1	258	-0.80%
2022/11/24	0.2	28.39	0.1	28.45	28.65	0.1	257	0.03%
2022/11/23	0	0.00	1	28.30	28.30	-1	257	-0.39%
2022/11/18	2	27.95	2	28.05	28.10	0	266	0.00%
2022/11/17	1	27.65	0	0.00	27.80	1	265	0.38%
2022/11/15	0.1	27.55	0	0.00	27.70	0.1	268	0.04%
2022/11/11	0	0.00	1	27.50	27.55	-1	265	-0.38%
2022/11/10	1	27.20	0	0.00	27.25	1	265	0.38%
2022/11/07	0	26.60	0	0.00	26.60	0	268	0.00%
2022/11/02	0.1	26.50	1	26.50	26.50	-0.9	271	-0.33%
2022/11/01	0	0.00	2	26.35	26.50	-2	273	-0.73%
2022/10/28	0.1	26.55	0	0.00	26.40	0.1	284	0.02%
2022/10/27	0	26.45	1	26.55	26.75	-1	282	-0.35%
2022/10/26	0	26.55	0	0.00	26.45	0	288	0.00%
2022/10/24	0	0.00	0	26.50	26.60	0	297	0.00%
2022/10/20	2	26.38	0	0.00	26.40	2	335	0.60%
2022/10/19	0.2	26.85	0	0.00	26.70	0.2	362	0.06%
2022/10/18	0.1	26.65	0	0.00	26.55	0.1	376	0.03%
2022/10/17	0	0.00	1	26.70	26.60	-1	386	-0.26%
2022/10/14	0	26.50	0	0.00	26.70	0	387	0.00%
2022/10/12	0	0.00	1	26.65	26.65	-1	386	-0.26%
2022/10/11	1.1	26.45	0	0.00	26.30	1.1	388	0.27%
2022/10/06	0	0.00	1	26.50	26.55	-1	399	-0.25%
2022/09/28	1	26.65	0	0.00	26.50	1	417	0.24%
2022/09/27	0	26.80	0	0.00	27.00	0	413	0.00%
2022/09/26	3.1	26.97	3	26.97	26.90	0.1	419	0.02%
2022/09/22	0.1	27.40	0	27.55	27.50	0.1	421	0.02%
2022/09/21	1.1	27.66	0	0.00	27.60	1.1	418	0.26%
2022/09/19	1	28.15	2	28.15	28.00	-1	414	-0.24%
2022/09/16	1	27.85	0	0.00	28.25	1	415	0.24%
2022/09/15	0	28.50	0	0.00	28.25	0	396	0.00%
2022/09/12	0	0.00	1	28.40	28.25	-1	401	-0.25%
2022/09/08	2	28.00	0	0.00	28.00	2	406	0.49%
2022/09/07	2	27.90	2	28.05	28.00	0	410	0.00%
2022/09/06	0	0.00	1	28.20	28.15	-1	409	-0.25%
2022/09/05	10.1	28.03	4	28.05	28.05	6.1	412	1.48%
2022/09/02	1	28.20	1	28.11	28.10	0	411	0.00%
2022/08/30	2	28.05	2	28.40	28.50	0	414	0.00%
2022/08/29	0	0.00	5	28.06	28.05	-5	411	-1.22%
2022/08/26	1.1	28.25	0.1	28.25	28.30	1	407	0.25%
2022/08/25	4	28.00	0.1	27.95	28.00	3.9	407	0.96%
2022/08/24	1	27.70	1	27.85	27.70	0	401	0.00%
2022/08/22	1.1	27.65	0.2	27.61	27.70	0.9	397	0.22%
2022/08/19	0.1	27.65	1	27.60	27.70	-0.9	393	-0.23%
2022/08/18	0	0.00	2	27.58	27.50	-2	392	-0.51%
2022/08/17	1	27.50	0	0.00	27.60	1	391	0.26%
2022/08/16	0.9	27.41	3	27.50	27.50	-2.1	391	-0.55%
2022/08/15	1	27.40	6	27.40	27.40	-5	389	-1.29%
2022/08/12	4	27.25	2	27.25	27.30	2	388	0.51%
2022/08/11	1	27.30	0	0.00	27.20	1	388	0.26%
2022/08/10	8	27.11	1	27.15	27.10	7	392	1.78%
2022/08/09	7.1	27.07	0	0.00	27.40	7.1	393	1.80%
2022/08/08	7	27.00	1.1	27.00	27.05	6	394	1.51%
2022/08/05	2	26.95	0	0.00	26.95	2	398	0.50%
2022/08/04	2.1	26.93	0.3	27.10	26.85	1.8	411	0.43%
2022/08/03	2	27.20	0	0.00	27.15	2	406	0.50%
2022/08/02	0.5	27.30	1	27.20	27.20	-0.5	411	-0.12%
2022/08/01	0	0.00	0.3	27.68	27.45	-0.3	413	-0.07%
2022/07/29	2	27.43	0	0.00	27.45	2	413	0.49%
2022/07/28	2.1	27.51	2	27.48	27.45	0.1	413	0.02%
2022/07/27	18	27.85	13	27.87	27.75	5	405	1.24%
2022/07/26	2	30.78	2	30.90	30.85	0	383	0.00%
2022/07/25	1	30.25	3	30.60	30.70	-2	358	-0.55%
2022/07/22	4	30.05	1	30.00	30.00	3	345	0.86%
2022/07/21	2	29.85	0	29.90	29.95	2	345	0.59%
2022/07/20	6.1	29.84	0	0.00	29.80	6.1	346	1.76%
2022/07/19	3	29.70	0	0.00	29.70	3	371	0.81%
2022/07/15	1	29.70	0	0.00	29.45	1	374	0.28%
2022/07/13	0	29.80	0	0.00	29.75	0	380	0.01%
2022/07/12	0	29.90	0	0.00	29.65	0	388	0.01%
2022/07/05	0	30.05	0	0.00	30.10	0	457	0.01%
2022/07/04	0	29.85	0	0.00	29.80	0	467	0.01%
2022/07/01	1.1	29.79	0	0.00	29.80	1.1	477	0.24%
2022/06/30	0	30.15	0	0.00	29.95	0	473	0.01%
2022/06/29	0	0.00	1	30.10	30.00	-1	478	-0.21%
2022/06/27	0.1	30.17	0	0.00	30.10	0.1	499	0.02%
2022/06/23	0	29.85	0	0.00	29.90	0	512	0.01%
2022/06/22	1	30.20	0	0.00	29.80	1	519	0.19%
2022/06/20	0	30.10	0.1	30.10	29.75	-0.1	519	-0.01%
2022/06/17	0.5	30.12	0.1	30.25	30.30	0.4	517	0.09%
2022/06/16	2	30.38	0.4	30.40	30.20	1.6	516	0.32%
2022/06/15	0.1	30.15	0	30.35	30.35	0.1	518	0.02%
2022/06/14	0	30.20	0	0.00	30.20	0	532	0.01%
2022/06/13	1.1	30.30	0	0.00	30.25	1.1	533	0.21%
2022/06/10	0.1	30.50	0	0.00	30.50	0.1	538	0.01%
2022/06/09	0	30.55	1	30.50	30.55	-1	537	-0.18%
2022/06/08	0.1	30.62	0	0.00	30.55	0.1	537	0.02%
2022/06/07	0	30.65	0	0.00	30.55	0	536	0.01%
2022/06/06	0	30.70	0	0.00	30.60	0	546	0.01%
2022/06/02	0	30.65	0	0.00	30.60	0	558	0.01%
2022/06/01	0.1	30.40	0	0.00	30.60	0.1	564	0.02%
2022/05/30	0.1	30.50	0	0.00	30.50	0.1	567	0.01%
2022/05/27	0	30.65	20	30.45	30.55	-20	569	-3.51%
2022/05/26	0	30.80	0.2	30.70	30.55	-0.2	578	-0.03%
2022/05/25	0.2	30.46	0	0.00	30.70	0.2	583	0.04%
2022/05/24	0	30.45	0	0.00	30.35	0	588	0.00%
2022/05/23	0	30.55	0	0.00	30.55	0	589	0.01%
2022/05/19	0	30.45	0	30.45	30.45	0	600	-0.01%
2022/05/18	2	30.38	0	0.00	30.40	2	605	0.33%
2022/05/17	1	30.35	0	0.00	30.35	1	608	0.16%
2022/05/16	0.1	30.00	0	0.00	30.00	0.1	605	0.01%
2022/05/13	1	29.60	20	29.87	30.10	-19	604	-3.14%
2022/05/12	0	30.35	5	30.30	29.75	-5	602	-0.83%
2022/05/11	0	30.68	0	0.00	30.60	0	587	0.01%
2022/05/10	0	30.50	0	0.00	30.70	0	585	0.00%
2022/05/09	1	30.85	2	30.75	30.75	-1	582	-0.17%
2022/05/06	5	30.90	0	0.00	31.15	5	577	0.87%
2022/05/05	10	31.14	1	31.25	31.20	9	575	1.57%
2022/05/04	13	31.06	0	0.00	31.15	13	574	2.27%
2022/05/03	1	31.10	11	31.15	31.10	-10	588	-1.70%
2022/04/29	1	31.10	0	0.00	31.10	1	584	0.18%
2022/04/28	1	31.11	0	0.00	31.10	1	585	0.18%
2022/04/27	2	30.80	2.1	31.02	31.05	-0.1	584	-0.02%
2022/04/26	0.1	31.30	0	0.00	31.45	0.1	578	0.01%
2022/04/25	13	31.37	43.7	31.52	31.25	-30.7	578	-5.31%
2022/04/22	1.1	32.24	2	32.18	32.20	-0.9	553	-0.16%
2022/04/21	8	32.37	0	0.00	32.35	8	554	1.44%
2022/04/20	6	32.29	2	32.30	32.30	4	550	0.73%
2022/04/19	1	32.55	1	32.20	32.35	0	545	0.00%
2022/04/18	20	32.00	2	31.93	32.20	18	541	3.32%
2022/04/15	2	32.07	1	32.05	31.95	1	534	0.19%
2022/04/14	0	0.00	6	31.96	32.00	-6	527	-1.14%
2022/04/13	4	31.48	0	0.00	31.80	4	519	0.77%
2022/04/12	1	31.40	0.5	31.35	31.45	0.5	501	0.10%
2022/04/11	15.2	31.85	51	32.11	31.60	-35.8	483	-7.41%
2022/04/08	1	31.90	0	0.00	31.95	1	452	0.22%
2022/04/07	3.1	31.56	1.1	31.85	31.60	2	442	0.45%
2022/03/31	1	31.45	6	31.40	31.50	-5	421	-1.19%
2022/03/30	1	31.01	1.3	31.13	31.45	-0.3	420	-0.06%
2022/03/29	0.1	30.95	4	30.88	31.00	-4	402	-0.98%
2022/03/28	0	0.00	6	30.82	30.85	-6	396	-1.51%
2022/03/24	23.2	31.00	6	31.08	31.15	17.2	375	4.58%
2022/03/23	30.1	31.13	2	31.10	31.10	28.1	372	7.53%
2022/03/22	0.1	30.90	0.1	31.20	31.10	-0.1	372	-0.02%
2022/03/21	3	31.57	4	31.51	31.50	-1	368	-0.27%
2022/03/18	10.1	31.20	1	31.20	31.30	9.1	363	2.49%
2022/03/17	10.2	31.31	8.5	31.29	31.20	1.7	362	0.48%
2022/03/16	3	30.70	0	0.00	30.90	3	348	0.87%
2022/03/15	0.1	30.75	0	0.00	30.70	0.1	345	0.02%
2022/03/14	1.1	30.59	0	0.00	30.65	1.1	337	0.33%
2022/03/10	0	0.00	1	30.50	30.65	-1	337	-0.30%
2022/03/09	0	30.10	0	0.00	30.25	0	335	0.01%
2022/03/08	1	30.30	0	0.00	30.20	1	334	0.30%
2022/03/07	0	0.00	4	30.35	30.45	-4	339	-1.18%
2022/03/04	0	0.00	0.1	30.75	30.95	-0.1	350	-0.01%
2022/03/03	0	30.90	2	31.13	31.10	-2	358	-0.55%
2022/03/01	0	0.00	7	31.04	31.00	-7	359	-1.95%
2022/02/24	2	30.62	0	0.00	30.45	2	360	0.56%
2022/02/23	1.1	30.90	0.1	30.81	30.90	1	358	0.27%
2022/02/22	4.1	30.90	0	0.00	30.90	4.1	356	1.15%
2022/02/21	0	0.00	3	31.02	31.05	-3	357	-0.84%
2022/02/18	0	0.00	1	30.84	30.85	-1	360	-0.29%
2022/02/17	1.1	30.44	1	30.40	30.80	0.1	357	0.03%
2022/02/14	0	29.90	0	0.00	30.05	0	364	0.00%
2022/02/10	0	30.15	0	0.00	30.30	0	370	0.01%
2022/02/09	0	0.00	1	30.20	30.35	-1	376	-0.28%
2022/02/08	1.1	30.15	2.1	30.21	30.20	-1	383	-0.26%
2022/02/07	0	0.00	0.3	29.95	30.15	-0.3	389	-0.08%
2022/01/26	5.1	29.69	0	0.00	29.85	5.1	393	1.28%
2022/01/25	33.3	29.76	0	0.00	29.60	33.3	396	8.40%
2022/01/21	1.1	29.94	0	0.00	29.95	1.1	390	0.28%
2022/01/20	1	30.10	0	30.05	30.20	1	388	0.25%
2022/01/18	0.2	30.10	5	30.14	30.00	-4.8	402	-1.20%
2022/01/17	2	29.98	0	0.00	30.10	2	402	0.51%
2022/01/13	0.1	30.15	1.1	30.19	30.15	-1.1	434	-0.25%
2022/01/12	1.1	30.01	0	0.00	30.35	1.1	439	0.24%
2022/01/11	0	30.30	4	30.31	30.20	-4	457	-0.87%
2022/01/10	3	30.25	0	0.00	30.35	3	462	0.66%
2022/01/07	0	0.00	11	30.30	30.45	-11	471	-2.33%
2022/01/05	1	30.30	1	30.20	30.25	0	491	0.00%
2022/01/04	0.1	30.20	0	0.00	30.20	0.1	518	0.02%
2021/12/30	0.1	30.35	4	30.40	30.45	-3.9	546	-0.71%
2021/12/29	0	0.00	3	30.28	30.45	-3	569	-0.53%
2021/12/28	0.1	30.15	4	30.19	30.20	-3.9	569	-0.69%
2021/12/24	1.2	30.08	0	29.95	30.05	1.2	584	0.20%
2021/12/23	2.1	30.05	1	30.10	30.05	1.1	588	0.19%
2021/12/22	0	0.00	2	30.03	30.05	-2	593	-0.34%
2021/12/20	0	0.00	3	30.00	30.05	-3	648	-0.46%
2021/12/17	0	0.00	4	29.95	30.00	-4	652	-0.61%
2021/12/16	1	29.95	0	0.00	29.95	1	657	0.15%
2021/12/15	0.2	29.95	0	0.00	29.90	0.2	659	0.03%
2021/12/14	1	30.00	0	0.00	29.90	1	660	0.15%
2021/12/13	0	0.00	1	30.75	30.20	-1	658	-0.15%
2021/12/09	5.1	30.15	1	30.10	30.15	4.1	662	0.62%
2021/12/08	0	0.00	1	30.25	30.05	-1	664	-0.15%
2021/12/07	1	30.05	0	0.00	30.00	1	666	0.15%
2021/12/06	3	29.97	0	0.00	30.10	3	668	0.45%
2021/12/03	0	0.00	1	30.20	30.25	-1	669	-0.15%
2021/12/02	0	0.00	0.1	30.10	30.25	-0.1	672	-0.01%
2021/12/01	3	30.08	0	0.00	30.05	3	666	0.45%
2021/11/30	0	0.00	3	29.90	29.80	-3	654	-0.46%
2021/11/29	3.1	29.60	0	30.70	29.50	3	642	0.47%
2021/11/26	2	29.88	0	29.95	29.80	2	655	0.30%
2021/11/25	1	30.00	0	0.00	30.00	1	655	0.15%
2021/11/23	3	29.85	5	29.85	29.85	-2	675	-0.30%
2021/11/22	2	30.00	7	30.05	30.05	-5	668	-0.75%
2021/11/18	1	30.05	0	0.00	30.15	1	674	0.15%
2021/11/17	3.1	30.03	1	30.15	30.15	2.1	666	0.32%
2021/11/16	1	30.15	1	30.50	30.15	0	665	0.00%
2021/11/15	1	30.50	0	0.00	30.40	1	671	0.15%
2021/11/12	1	30.55	0	0.00	30.60	1	671	0.15%
2021/11/11	6	30.64	0	0.00	30.55	6	675	0.89%
2021/11/10	9.1	30.72	1	30.60	30.80	8.1	677	1.19%
2021/11/09	1	30.20	0	0.00	30.30	1	674	0.15%
2021/11/05	12.5	30.08	0	0.00	30.05	12.5	675	1.85%
2021/11/04	0	0.00	1	30.20	30.20	-1	677	-0.15%
2021/11/03	4	30.10	1	30.30	30.15	3	675	0.44%
2021/11/02	3	30.20	0	0.00	30.15	3	688	0.44%
2021/11/01	3	30.43	0	0.00	30.40	3	697	0.43%
2021/10/29	2	30.63	3	30.65	30.50	-1	707	-0.14%
2021/10/27	4	30.71	0	0.00	30.70	4	727	0.55%
2021/10/25	3	30.75	0	0.00	30.85	3	741	0.40%
2021/10/22	2	30.30	0	0.00	30.50	2	748	0.27%
2021/10/21	4.1	30.60	3	30.95	30.35	1.1	745	0.14%
2021/10/20	0	0.00	1	30.50	30.60	-1	729	-0.14%
2021/10/19	5.2	30.55	1	30.60	30.55	4.2	733	0.57%
2021/10/18	0.3	31.00	10	30.90	31.00	-9.7	724	-1.34%
2021/10/15	5	31.39	3	31.55	31.55	2	728	0.27%
2021/10/14	2.1	31.22	5	31.20	31.45	-2.9	721	-0.40%
2021/10/13	11.1	31.78	6	31.57	31.40	5.1	715	0.71%
2021/10/12	12.2	32.25	10	32.00	31.95	2.2	704	0.31%
2021/10/08	5	32.92	6	32.74	32.90	-1	678	-0.15%
2021/10/07	15	32.58	1.1	32.50	32.65	13.9	666	2.09%
2021/10/06	0	0.00	5	32.12	32.15	-5	659	-0.76%
2021/10/04	2	31.33	0.1	31.51	31.45	1.9	651	0.29%
2021/10/01	3.3	31.81	0.2	31.85	31.65	3.2	644	0.49%
2021/09/30	1	32.05	1.2	32.09	32.20	-0.2	642	-0.03%
2021/09/29	3	32.05	0	0.00	32.00	3	649	0.46%
2021/09/28	0	0.00	7	32.16	32.15	-7	645	-1.09%
2021/09/27	1	32.00	3.3	32.22	31.85	-2.3	633	-0.36%
2021/09/24	7	31.55	1	31.70	31.60	6	604	0.99%
2021/09/23	3	31.60	3	31.65	31.60	0	605	0.00%
2021/09/22	3	31.17	0	0.00	31.15	3	603	0.50%
2021/09/17	0	0.00	1	31.55	31.60	-1	604	-0.17%
2021/09/15	0	0.00	1	31.40	31.60	-1	612	-0.16%
2021/09/14	0	0.00	1	31.30	31.30	-1	606	-0.16%
2021/09/13	2	31.70	2	31.55	31.55	0	606	0.00%
2021/09/10	0	31.10	0	0.00	31.20	0	621	0.00%
2021/09/09	0	0.00	10	31.15	31.70	-10	620	-1.61%
2021/09/08	2	31.23	0	0.00	31.00	2	621	0.32%
2021/09/06	4	31.63	0	0.00	31.35	4	644	0.62%
2021/09/03	2	32.05	0	0.00	32.00	2	646	0.31%
2021/09/02	0	0.00	16	31.82	32.00	-16	676	-2.36%
2021/09/01	1	31.85	27.2	31.71	32.00	-26.2	674	-3.89%
2021/08/31	0	0.00	34	30.91	31.25	-34	654	-5.20%
2021/08/30	0	0.00	14	30.92	31.00	-14	664	-2.11%
2021/08/27	0	0.00	6	30.63	30.45	-6	650	-0.92%
2021/08/26	0	30.20	0	0.00	30.15	0	647	0.00%
2021/08/25	2	29.90	0	30.35	30.20	2	651	0.30%
2021/08/24	0	29.60	1	29.15	29.45	-1	645	-0.15%
2021/08/20	4	28.90	1	28.70	28.95	3	647	0.46%
2021/08/19	5	29.09	2	29.55	28.90	3	643	0.47%
2021/08/18	3	29.05	0	0.00	30.10	3	635	0.47%
2021/08/17	0.1	29.95	0.3	29.75	29.25	-0.2	635	-0.03%
2021/08/16	1	30.40	1	30.20	29.90	0	628	0.00%
2021/08/13	1	30.40	5	30.45	30.45	-4	627	-0.64%
2021/08/12	2	30.88	0	0.00	30.70	2	627	0.32%
2021/08/11	1	31.10	1	30.94	30.80	0	627	0.00%
2021/08/10	0.3	31.05	5	31.25	31.30	-4.7	624	-0.75%
2021/08/09	0	0.00	1	31.50	31.50	-1	631	-0.16%
2021/08/06	2	31.68	1.1	31.69	31.45	0.9	634	0.14%
2021/08/05	13	30.96	2	31.10	31.15	11	625	1.76%
2021/08/04	0	0.00	3.1	31.54	31.60	-3.1	660	-0.46%
2021/08/03	2	31.35	7	31.45	31.60	-5	658	-0.76%
2021/08/02	1	31.60	10	31.60	31.65	-9	658	-1.36%
2021/07/30	1	31.35	0	0.00	31.20	1	648	0.15%
2021/07/29	0	0.00	1.1	30.60	30.70	-1.1	628	-0.17%
2021/07/27	1	30.50	4	30.46	30.55	-3	650	-0.46%
2021/07/26	4	30.60	0	0.00	30.50	4	655	0.61%
2021/07/23	1	30.50	9	30.50	30.70	-8	659	-1.21%
2021/07/22	0	0.00	2	30.40	30.45	-2	658	-0.30%
2021/07/21	0	0.00	1	30.50	30.25	-1	662	-0.15%
2021/07/20	4	29.95	3	30.00	29.95	1	653	0.15%
2021/07/19	0	0.00	2.5	30.31	30.20	-2.5	670	-0.38%
2021/07/16	0	0.00	21	29.91	29.95	-21	685	-3.06%
2021/07/15	0.2	29.90	0	0.00	30.05	0.2	697	0.02%
2021/07/14	0	0.00	1	29.90	30.00	-1	706	-0.14%
2021/07/13	0	0.00	4	30.30	30.30	-4	729	-0.55%
2021/07/12	5.1	29.98	2	30.40	30.15	3.1	725	0.42%
2021/07/09	24	30.09	0	0.00	29.90	24	721	3.33%
2021/07/08	26	30.15	0	0.00	29.85	26	729	3.57%
2021/07/07	24	30.33	0.6	30.00	30.05	23.4	746	3.14%
2021/07/06	4	30.44	3	30.48	30.35	1	764	0.13%
2021/07/05	4	30.20	1	30.15	30.10	3	769	0.39%
2021/07/02	8	30.41	0	0.00	30.25	8	787	1.02%
2021/07/01	7	29.72	3.2	30.92	30.60	3.8	814	0.47%
2021/06/30	0.2	29.75	0	0.00	29.65	0.2	812	0.02%
2021/06/29	1	29.95	1	30.00	29.80	0	822	0.00%
2021/06/28	0.2	30.00	0	0.00	29.95	0.2	826	0.03%
2021/06/25	0	0.00	2	30.33	30.05	-2	832	-0.24%
2021/06/24	1	30.10	3	30.20	30.20	-2	842	-0.24%
2021/06/21	1	29.50	4	29.63	30.35	-3	857	-0.35%
2021/06/18	0	0.00	4	30.09	30.20	-4	866	-0.46%
2021/06/17	10	30.20	0.1	30.30	30.20	10	878	1.13%
2021/06/15	0	0.00	6	31.09	31.40	-6	893	-0.67%
2021/06/11	1	30.50	17	30.44	30.50	-16	882	-1.81%
2021/06/10	0	0.00	21.3	30.43	30.45	-21.3	880	-2.42%
2021/06/09	1	29.10	7	28.85	29.00	-6	848	-0.71%
2021/06/08	15	28.60	0	0.00	28.55	15	857	1.75%
2021/06/07	1	28.50	5	28.80	28.10	-4	863	-0.46%
2021/06/04	7	28.77	1	29.35	28.70	6	857	0.70%
2021/06/03	10	29.43	0	0.00	29.25	10	859	1.16%
2021/06/01	8	29.49	0	0.00	29.50	8	859	0.93%
2021/05/31	5	29.50	0	0.00	29.45	5	867	0.58%
2021/05/28	0	0.00	2	30.00	29.85	-2	867	-0.23%
2021/05/27	0	0.00	0	29.80	29.75	0	873	0.00%
2021/05/26	1	30.00	1	30.25	30.25	0	886	0.00%
2021/05/25	2	29.50	1	29.90	29.55	1	891	0.11%
2021/05/24	2	28.53	5	28.62	28.80	-3	900	-0.33%
2021/05/21	0	0.00	5	28.59	28.50	-5	922	-0.54%
2021/05/20	4	28.06	0.6	28.17	28.15	3.4	926	0.37%
2021/05/19	0.5	28.05	1	28.20	28.20	-0.5	927	-0.05%
2021/05/18	1.9	27.53	0	0.00	27.95	1.9	931	0.21%
2021/05/17	0	27.50	1.2	27.23	27.05	-1.1	934	-0.12%
2021/05/14	0.4	28.40	0.7	28.40	28.10	-0.3	921	-0.03%
2021/05/13	0	0.00	15.1	28.08	28.20	-15.1	916	-1.65%
2021/05/12	0.1	29.10	2	28.36	28.35	-2	906	-0.22%
2021/05/11	1.1	29.95	1	30.20	29.85	0.1	860	0.01%
2021/05/10	0	0.00	3	30.12	30.25	-3	852	-0.35%
2021/05/07	7.5	30.10	16	30.10	30.10	-8.5	849	-1.00%
2021/05/06	3	30.10	0	0.00	30.10	3	845	0.35%
2021/05/05	13	29.90	1	30.25	30.10	12	847	1.42%
2021/05/04	3	30.27	7.6	30.43	30.05	-4.6	830	-0.55%
2021/05/03	3.1	30.60	10	30.83	30.55	-6.9	821	-0.84%
2021/04/29	6	31.04	11	31.04	31.00	-5	816	-0.61%
2021/04/28	3	31.02	1	31.20	31.05	2	803	0.25%
2021/04/27	3.5	31.52	0	0.00	31.20	3.5	808	0.43%
2021/04/26	2.1	31.70	3	31.65	31.60	-0.9	798	-0.11%
2021/04/23	5.1	31.87	3	32.60	32.00	2.1	795	0.26%
2021/04/22	0.9	32.50	16	32.85	32.55	-15.1	788	-1.91%
2021/04/21	1	32.35	0	0.00	32.60	1	773	0.13%
2021/04/20	10	32.69	8.1	32.67	32.70	1.9	776	0.24%
2021/04/19	4.1	32.41	9.4	32.74	33.20	-5.3	771	-0.69%
2021/04/16	4	32.06	2	31.95	32.05	2	752	0.27%
2021/04/15	11.3	31.84	2.2	31.83	32.00	9.1	750	1.21%
2021/04/14	4	31.70	2	31.70	31.60	2	746	0.27%
2021/04/13	8.5	31.95	2	31.88	31.50	6.5	739	0.88%
2021/04/12	4.1	31.44	24.1	31.33	31.40	-20	724	-2.76%
2021/04/09	7	32.04	1.3	31.94	32.00	5.7	708	0.81%
2021/04/08	9.5	32.42	4	32.34	32.25	5.5	695	0.79%
2021/04/07	6.1	32.44	5	32.54	32.60	1.1	687	0.17%
2021/04/06	8	31.54	1	31.50	31.75	7	665	1.05%
2021/04/01	9	31.00	7	31.13	31.50	2	661	0.30%
2021/03/30	1	31.35	2	31.33	31.40	-1	647	-0.15%
2021/03/29	0	30.85	8.1	31.23	31.30	-8.1	640	-1.26%
2021/03/26	0	0.00	1	30.65	30.70	-1	635	-0.16%
2021/03/25	9	30.50	0	0.00	30.55	9	644	1.40%
2021/03/24	1.1	30.73	10	30.93	30.75	-8.9	647	-1.38%
2021/03/23	9	30.96	14.1	31.07	31.20	-5.1	653	-0.78%
2021/03/22	4	30.54	0	0.00	30.40	4	641	0.62%
2021/03/19	0.1	30.50	6	30.82	30.75	-6	646	-0.92%
2021/03/18	3	30.80	2.4	30.83	30.75	0.6	639	0.10%
2021/03/17	0.5	30.65	6	30.86	30.80	-5.5	651	-0.84%
2021/03/16	5	30.25	0	0.00	30.30	5	653	0.77%
2021/03/15	9	30.34	0	0.00	30.35	9	685	1.31%
2021/03/12	1	30.10	6	30.07	30.25	-5	746	-0.67%
2021/03/11	6	30.28	0	30.40	30.15	6	749	0.80%
2021/03/10	22	30.61	1	30.65	30.60	21	759	2.76%
2021/03/09	5	30.05	3.1	30.03	30.20	1.9	755	0.25%
2021/03/08	0	29.95	0	0.00	30.00	0	766	0.00%
2021/03/05	1	29.95	5	29.94	30.00	-4	785	-0.51%
2021/03/04	1.1	29.99	1	30.10	30.15	0.1	825	0.01%
2021/03/03	0	0.00	1	30.05	30.05	-1	846	-0.12%
2021/03/02	3	29.98	1.5	30.02	29.85	1.5	847	0.18%
2021/02/26	5	29.89	2	30.05	29.95	3	853	0.35%
2021/02/25	0	0.00	8	30.00	30.05	-8	868	-0.92%
2021/02/24	7	29.89	12	29.93	29.90	-5	880	-0.56%
2021/02/23	8.1	29.34	2	29.35	29.20	6.1	868	0.70%
2021/02/22	1	29.30	1	29.30	29.20	0	847	0.00%
2021/02/18	11	29.05	1	29.35	29.20	10	842	1.19%
2021/02/17	1	28.95	3	29.15	29.00	-2	841	-0.24%
2021/02/05	0	29.05	10.8	29.14	29.20	-10.8	838	-1.28%
2021/02/04	5	29.05	0	0.00	29.10	5	836	0.60%
2021/02/03	1	28.90	0	0.00	28.90	1	839	0.12%
2021/02/02	0	0.00	1	28.70	28.80	-1	847	-0.12%
2021/02/01	7	28.57	0	0.00	28.70	7	857	0.82%
2021/01/29	3	28.80	0	0.00	28.70	3	865	0.35%
2021/01/28	11.1	28.90	0	0.00	28.85	11.1	868	1.28%
2021/01/27	0	0.00	3	29.36	29.05	-3	870	-0.35%
2021/01/26	1	29.00	0	0.00	28.90	1	872	0.11%
2021/01/25	0.5	28.50	5.4	29.04	29.20	-4.9	880	-0.56%
2021/01/22	0.3	28.53	2.3	28.50	28.45	-2	877	-0.23%
2021/01/21	8	28.78	2	28.60	28.70	6	877	0.68%
2021/01/20	5.4	28.93	3.3	28.76	28.75	2.1	879	0.24%
2021/01/19	7	29.14	3	29.15	29.10	4	870	0.46%
2021/01/18	4	29.08	12	29.10	29.05	-8	871	-0.92%
2021/01/15	6	29.29	7.2	29.30	29.20	-1.2	868	-0.14%
2021/01/14	2	29.53	0	0.00	29.60	2	888	0.23%
2021/01/13	1	30.00	4	29.85	29.60	-3	891	-0.34%
2021/01/12	8	29.78	10.1	29.71	29.85	-2	885	-0.23%
2021/01/11	4	29.90	7.2	29.95	30.00	-3.2	885	-0.37%
2021/01/08	2	30.00	1	30.00	30.00	1	896	0.11%
2021/01/07	0	30.05	1	30.00	30.05	-1	904	-0.11%
2021/01/06	4	30.05	6	30.15	30.05	-2	904	-0.22%
2021/01/05	0	0.00	5	30.11	30.10	-5	899	-0.56%
2021/01/04	4	29.84	1	30.00	30.00	3	894	0.34%
2020/12/31	7	30.03	5	30.10	30.00	2	888	0.23%
2020/12/30	8.3	30.12	5.5	30.10	29.95	2.8	890	0.32%
2020/12/29	7	30.41	4	30.40	30.25	3	884	0.34%
2020/12/28	10	30.35	4	30.43	30.25	6	879	0.68%
2020/12/25	4	30.65	1	30.80	30.40	3	875	0.34%
2020/12/24	1	30.50	0	0.00	30.55	1	874	0.11%
2020/12/23	2	30.60	0	0.00	30.50	2	874	0.23%
2020/12/22	7.1	30.40	9	30.58	30.10	-2	882	-0.22%
2020/12/21	2	31.00	7.8	31.02	31.05	-5.8	883	-0.65%
2020/12/18	9	30.82	5	30.88	30.80	4	876	0.46%
2020/12/17	1	30.67	5	30.69	30.85	-4	874	-0.46%
2020/12/16	4	30.40	1	30.55	30.80	3	863	0.35%
2020/12/15	1	29.70	4	29.96	30.00	-3	856	-0.35%
2020/12/14	0.4	29.50	0	0.00	29.70	0.4	849	0.04%
2020/12/11	2	29.40	2	29.40	29.45	0	849	0.00%
2020/12/10	0	0.00	2	30.03	29.95	-2	841	-0.24%
2020/12/09	2	29.25	13	29.32	29.70	-11	832	-1.32%
2020/12/08	27.1	30.08	26	29.94	29.85	1.1	845	0.13%
2020/12/07	1.2	31.16	9.2	31.42	31.50	-8	799	-1.00%
2020/12/04	6	31.15	0	0.00	31.30	6	810	0.74%
2020/12/03	1	30.85	2	30.88	30.80	-1	863	-0.12%
2020/12/02	16	30.73	2	30.78	30.90	14	876	1.60%
2020/12/01	7.1	30.88	0	0.00	30.75	7.1	870	0.82%
2020/11/30	23	31.58	36.2	31.55	31.55	-13.2	854	-1.54%
2020/11/27	14.1	30.31	13.7	30.57	30.95	0.4	817	0.05%
2020/11/26	2.1	29.68	1.1	29.70	29.75	1	791	0.12%
2020/11/25	3	29.50	9	29.45	29.65	-6	791	-0.76%
2020/11/24	5.3	29.36	11	29.40	29.40	-5.7	797	-0.71%
2020/11/23	2	29.60	2.2	29.17	29.70	-0.1	770	-0.02%
2020/11/20	2	29.00	0	0.00	29.00	2	756	0.27%
2020/11/19	1	28.95	0	0.00	28.95	1	761	0.13%
2020/11/18	1	28.90	0.1	29.05	29.05	0.9	769	0.12%
2020/11/17	1	28.95	0	0.00	28.95	1	774	0.13%
2020/11/16	1	28.95	0	0.00	29.05	1	791	0.13%
2020/11/13	2	28.95	1	28.95	28.95	1	817	0.12%
2020/11/12	2	29.00	1	29.00	29.00	1	821	0.12%
2020/11/11	2	29.00	0	0.00	29.05	2	832	0.24%
2020/11/09	3	28.92	0	0.00	28.90	3	829	0.36%
2020/11/06	7	28.91	4	29.00	28.90	3	824	0.36%
2020/11/04	1	29.70	0	0.00	29.45	1	817	0.12%
2020/11/03	1	29.80	1	29.65	29.70	0	814	0.00%
2020/11/02	0	0.00	0.1	29.80	29.90	-0.1	815	-0.01%
2020/10/30	0	0.00	1	29.65	29.65	-1	808	-0.12%
2020/10/29	3	29.40	0	0.00	29.55	3	811	0.37%
2020/10/28	0	29.60	0	0.00	29.80	0	819	0.00%
2020/10/27	2	29.90	1	29.95	29.90	1	815	0.12%
2020/10/26	1.5	29.93	3	29.93	29.90	-1.5	822	-0.18%
2020/10/23	1	30.10	3	30.30	30.10	-2	839	-0.24%
2020/10/22	7	30.11	5	30.30	30.25	2	896	0.22%
2020/10/21	2	29.80	2	29.95	29.90	0	916	0.00%
2020/10/20	2	29.90	0	0.00	29.75	2	947	0.21%
2020/10/19	2	29.85	7	29.93	30.00	-5	963	-0.52%
2020/10/16	0.4	29.50	1	30.00	29.65	-0.6	968	-0.06%
2020/10/15	2	29.48	10	29.60	29.55	-8	963	-0.83%
2020/10/14	1	29.00	0	0.00	29.15	1	964	0.10%
2020/10/13	1	29.00	0.2	29.00	29.05	0.8	971	0.08%
2020/10/12	1	29.00	1	29.00	29.05	0	983	0.00%
2020/10/08	1	28.95	10	29.00	29.10	-9	994	-0.90%
2020/10/06	5	28.94	0	0.00	29.00	5	1,005	0.50%
2020/09/28	2	28.68	0	0.00	28.60	2	1,127	0.18%
2020/09/25	2	28.53	2	28.78	28.50	0	1,193	0.00%
2020/09/24	0	0.00	3.3	29.00	28.90	-3.3	1,255	-0.26%
2020/09/23	0	0.00	2	29.30	29.40	-2	1,256	-0.16%
2020/09/22	7	29.50	0	0.00	29.50	7	1,294	0.54%
2020/09/21	1	29.60	1	29.75	29.75	0	1,290	0.00%
2020/09/18	4	29.88	0	0.00	29.85	4	1,293	0.31%
2020/09/17	0	0.00	20	29.95	29.85	-20	1,293	-1.55%
2020/09/16	20	29.68	20	29.85	29.70	0	1,293	0.00%
2020/09/15	1	29.65	1	29.40	29.90	0	1,302	0.00%
2020/09/11	21	29.46	1	29.20	29.15	20	1,301	1.54%
2020/09/10	1	30.50	0.1	30.60	30.75	0.9	1,275	0.07%
2020/09/09	1	30.70	36.5	30.69	31.00	-35.5	1,298	-2.73%
2020/09/08	7	30.51	16	30.50	30.40	-9	1,294	-0.70%
2020/09/07	0.4	28.80	8	29.04	28.80	-7.6	1,245	-0.61%
2020/09/04	2	28.10	0	0.00	28.45	2	1,254	0.16%
2020/09/03	4	28.58	5	28.70	28.55	-1	1,275	-0.08%
2020/09/01	1	28.85	0.4	28.85	28.85	0.6	1,314	0.05%
2020/08/31	10	29.10	0	0.00	29.00	10	1,338	0.75%
2020/08/28	1	28.95	3.7	29.16	29.05	-2.7	1,375	-0.20%
2020/08/27	0	0.00	4	28.71	28.70	-4	1,380	-0.29%
2020/08/26	0	0.00	10	28.83	28.70	-10	1,407	-0.71%
2020/08/25	0.1	28.60	0	0.00	28.60	0.1	1,414	0.01%
2020/08/24	2	28.53	0	0.00	28.50	2	1,421	0.14%
2020/08/21	1	28.70	3	28.55	28.70	-2	1,429	-0.14%
2020/08/20	8	28.25	2	28.55	28.15	6	1,433	0.42%
2020/08/19	19	28.79	7	28.04	29.00	12	1,424	0.84%
2020/08/18	0	0.00	1	27.85	27.65	-1	1,398	-0.07%
2020/08/17	3	27.60	6	27.48	27.60	-3	1,394	-0.22%
2020/08/14	12	27.05	11	27.10	27.10	1	1,391	0.07%
2020/08/13	0	0.00	1	27.05	27.10	-1	1,387	-0.07%
2020/08/11	1	27.20	0	0.00	27.20	1	1,398	0.07%
2020/08/07	1	27.50	0	0.00	27.45	1	1,400	0.07%
2020/08/06	1	27.45	0	0.00	27.55	1	1,408	0.07%
2020/08/05	1	27.60	5	27.70	27.55	-4	1,412	-0.28%
2020/08/04	2	27.65	1	27.80	27.65	1	1,425	0.07%
2020/08/03	1	27.75	1	27.75	27.75	0	1,425	0.00%
2020/07/31	3	28.12	0	0.00	28.15	3	1,420	0.21%
2020/07/30	4	27.96	0	0.00	28.05	4	1,420	0.28%
2020/07/29	2	27.80	0	0.00	27.80	2	1,412	0.14%
2020/07/28	8	27.11	0	0.00	27.05	8	1,396	0.57%
2020/07/27	13	32.10	0	0.00	32.00	13	1,345	0.97%
2020/07/24	6	32.73	15	32.72	32.60	-9	1,313	-0.69%
2020/07/23	1.3	33.08	0	0.00	33.10	1.3	1,282	0.10%
2020/07/21	2	33.15	0	0.00	33.10	2	1,252	0.16%
2020/07/20	3	33.02	3	33.00	33.00	0	1,241	0.00%
2020/07/17	11	33.02	5	33.38	33.05	6	1,231	0.49%
2020/07/16	11	33.30	0	0.00	33.35	11	1,227	0.90%
2020/07/15	0	0.00	3	33.20	33.15	-3	1,217	-0.25%
2020/07/14	5.1	32.99	1	33.05	32.95	4.1	1,213	0.34%
2020/07/13	1	33.10	4	33.18	33.10	-3	1,204	-0.25%
2020/07/10	20	33.35	5	33.08	32.90	15	1,206	1.24%
2020/07/09	10	33.85	2	33.55	33.60	8	1,181	0.68%
2020/07/08	10	34.62	0	0.00	34.60	10	1,155	0.87%
2020/07/07	7	34.29	6	34.77	34.80	1	1,167	0.09%
2020/07/06	20	33.88	11	34.46	34.40	9	1,239	0.73%
2020/07/03	5	33.64	3.1	33.76	34.40	1.9	1,171	0.16%
2020/07/02	1	32.20	1	32.30	32.40	0	1,100	0.00%
2020/07/01	2	31.93	1	32.10	32.05	1	1,088	0.09%
2020/06/30	3	31.65	0	0.00	31.70	3	1,047	0.29%
2020/06/29	0	0.00	1	31.70	31.55	-1	1,049	-0.10%
2020/06/24	1	31.80	1	31.80	31.80	0	1,044	0.00%
2020/06/22	4	31.96	4	32.06	31.95	0	1,046	0.00%
2020/06/19	2	31.73	0	0.00	31.80	2	1,037	0.19%
2020/06/18	1	31.95	1	31.75	31.95	0	1,031	0.00%
2020/06/17	2	31.83	1	31.90	31.95	1	1,025	0.10%
2020/06/16	2	32.10	1	32.00	31.95	1	1,009	0.10%
2020/06/15	2	31.20	2	31.44	31.00	0	1,000	0.00%
2020/06/12	1	30.20	3	30.37	30.85	-2	987	-0.20%
2020/06/11	2	30.35	7	30.49	30.20	-5	976	-0.51%
2020/06/10	14	31.59	0	0.00	31.15	14	953	1.47%
2020/06/09	0	0.00	2	31.90	31.80	-2	949	-0.21%
2020/06/08	7.1	31.87	1	31.80	31.65	6.1	955	0.64%
2020/06/05	5	31.34	3	31.40	31.45	2	916	0.22%
2020/06/04	4	30.56	3	30.05	30.95	1	891	0.11%
2020/06/03	8	29.72	0	0.00	29.85	8	857	0.93%
2020/05/29	0	0.00	1	29.25	29.15	-1	795	-0.13%
2020/05/28	1	29.30	2	28.90	28.90	-1	782	-0.13%
2020/05/27	1	28.85	2	28.95	28.95	-1	774	-0.13%
2020/05/26	1	28.85	1	28.85	28.80	0	765	0.00%
2020/05/25	4	28.50	0	0.00	28.70	4	762	0.52%
2020/05/21	3	28.58	20	28.60	28.60	-17	766	-2.22%
2020/05/18	2	28.45	0	0.00	28.35	2	753	0.27%
2020/05/15	2	28.30	0	0.00	28.35	2	740	0.27%
2020/05/13	5	28.69	1	28.65	28.70	4	727	0.55%
2020/05/11	10	29.30	0	0.00	29.10	10	708	1.41%
2020/05/08	1	29.25	0	0.00	29.10	1	693	0.14%
2020/05/05	0	0.00	4	29.05	29.20	-4	700	-0.57%
2020/05/04	3	29.08	0	0.00	29.10	3	700	0.43%
2020/04/29	2	28.95	6	28.77	29.15	-4	708	-0.56%
2020/04/28	2	28.40	5	28.40	28.40	-3	699	-0.43%
2020/04/24	1	27.95	2	27.90	27.85	-1	740	-0.14%
2020/04/22	0	0.00	2	27.70	27.80	-2	739	-0.27%
2020/04/21	1	27.80	5	27.87	27.75	-4	737	-0.54%
2020/04/20	5	28.25	0	0.00	28.25	5	731	0.68%
2020/04/17	5	28.45	0	0.00	28.25	5	735	0.68%
2020/04/16	5	28.30	0	0.00	28.25	5	730	0.68%
2020/04/13	0	0.00	2	28.23	28.20	-2	737	-0.27%
2020/04/10	8	28.06	48	28.00	28.55	-40	734	-5.44%
2020/04/09	52	28.70	0	0.00	28.55	52	708	7.34%
2020/04/06	0	0.00	0	25.95	25.85	0	604	-0.01%
2020/03/30	0	0.00	4	25.15	25.45	-4	614	-0.65%
2020/03/25	0	0.00	1	24.00	23.65	-1	590	-0.18%
2020/03/20	0	0.00	0.3	22.30	22.25	-0.3	590	-0.05%
2020/03/19	0	0.00	10	21.85	21.00	-10	584	-1.71%
2020/03/17	1	23.80	0	0.00	23.80	1	548	0.18%
2020/03/16	1	24.70	0	0.00	24.35	1	545	0.18%
2020/03/13	0	0.00	4	24.15	24.55	-4	542	-0.74%
2020/03/12	1	26.30	9	26.48	26.25	-8	519	-1.54%
2020/03/10	0	0.00	2	26.90	27.35	-2	501	-0.40%
2020/03/09	0	0.00	1	27.35	27.15	-1	495	-0.20%
2020/03/02	1	27.20	0	0.00	27.30	1	504	0.20%
2020/02/27	2	27.55	1	27.50	27.45	1	501	0.20%
2020/02/26	0	0.00	1	27.65	27.55	-1	503	-0.20%
2020/02/25	3	27.73	0	0.00	27.80	3	499	0.60%
2020/02/18	1	27.90	0	0.00	27.85	1	513	0.19%
2020/02/13	0.7	27.80	0	0.00	27.90	0.7	536	0.13%
2020/02/11	1	27.85	0	0.00	27.95	1	598	0.17%
2020/02/07	2	27.95	0	0.00	27.80	2	670	0.30%
2020/02/06	1	27.85	0	0.00	27.90	1	677	0.15%
2020/02/05	2	27.80	0	0.00	27.90	2	677	0.30%
2020/02/04	3	27.78	0	0.00	27.75	3	679	0.44%
2020/01/30	6	28.17	0	0.00	27.75	6	661	0.91%
2020/01/20	0.3	28.90	3	28.88	28.90	-2.7	637	-0.42%
2020/01/17	0	0.00	2	28.45	28.45	-2	609	-0.33%
2020/01/13	5	28.30	0	0.00	28.30	5	650	0.77%
2020/01/09	2	28.20	0	0.00	28.05	2	691	0.29%
2020/01/06	10	28.30	0	0.00	28.20	10	679	1.47%
2020/01/03	9	28.50	0	0.00	28.65	9	673	1.34%
2020/01/02	1	28.50	0	0.00	28.60	1	672	0.15%
2019/12/30	0	0.00	10	28.80	28.75	-10	680	-1.47%
2019/12/27	2	28.35	0	0.00	28.45	2	669	0.30%
2019/12/25	0	0.00	2	28.15	28.20	-2	650	-0.31%
2019/12/18	2	28.00	0	0.00	28.00	2	680	0.29%
2019/12/13	1	27.90	0	0.00	27.90	1	663	0.15%
2019/12/11	1	27.85	7	27.90	27.90	-6	657	-0.91%
2019/12/09	1	28.05	0	0.00	28.05	1	644	0.16%
2019/12/03	0	0.00	0.3	28.05	28.05	-0.3	633	-0.04%
2019/11/29	0	0.00	2	27.95	27.95	-2	627	-0.32%
2019/11/28	10	28.35	0	0.00	28.35	10	615	1.62%
2019/11/22	1	28.10	1	28.00	28.05	0	609	0.00%
2019/11/19	0	0.00	4	28.70	28.40	-4	597	-0.67%
2019/11/18	0	0.00	1	28.70	28.40	-1	591	-0.17%
2019/11/14	2	28.95	0	0.00	28.85	2	573	0.35%
2019/11/13	5	29.25	0	0.00	29.40	5	570	0.88%
2019/11/11	0	0.00	1	29.50	29.10	-1	561	-0.18%
2019/11/08	3	29.40	2	29.15	29.65	1	535	0.19%
2019/11/07	0	0.00	0.1	28.70	28.70	-0.1	493	-0.03%
2019/11/06	3	28.33	0	0.00	28.45	3	462	0.65%
2019/11/05	2	27.40	0	0.00	27.40	2	407	0.49%
2019/10/31	0.1	27.40	0	0.00	27.35	0.1	382	0.03%
2019/10/30	0	0.00	1	27.40	27.40	-1	379	-0.26%
2019/10/29	2	27.50	0	0.00	27.50	2	368	0.54%
2019/10/28	0	0.00	2	27.40	27.35	-2	372	-0.54%
2019/10/23	1	27.55	0	0.00	27.60	1	370	0.27%
2019/10/21	2	27.20	0	0.00	27.30	2	365	0.55%
2019/10/18	1	26.20	0	0.00	26.45	1	341	0.29%
2019/10/17	2	26.65	3	27.05	26.60	-1	300	-0.33%
2019/10/16	1	26.60	0	0.00	26.60	1	293	0.34%
2019/10/08	2	26.55	0	0.00	26.30	2	279	0.72%
2019/10/03	0	0.00	1	27.00	27.10	-1	265	-0.38%
2019/09/25	0	0.00	1	27.00	27.00	-1	268	-0.37%
2019/09/24	2	27.68	0	0.00	27.40	2	256	0.78%
2019/08/28	2	27.65	0	0.00	27.55	2	262	0.76%
2019/08/21	2	28.05	2	28.05	28.05	0	291	0.00%
2019/08/16	4	28.05	0	0.00	28.00	4	316	1.26%
2019/08/15	1	28.05	0	0.00	28.00	1	321	0.31%
2019/08/13	1	28.80	0	0.00	28.80	1	312	0.32%
2019/07/24	1	29.70	0	0.00	29.65	1	397	0.25%
2019/07/22	2	29.68	0	0.00	29.70	2	394	0.51%
2019/07/08	1	29.65	0	0.00	29.65	1	417	0.24%
2019/06/20	0	0.00	1	30.05	30.20	-1	497	-0.20%
2019/06/12	1	30.30	0	0.00	30.20	1	509	0.20%
2019/06/11	1	30.40	0	0.00	30.40	1	509	0.20%
2019/06/05	0	0.00	3	30.70	30.75	-3	504	-0.59%
2019/05/30	0	0.00	2	31.10	30.65	-2	506	-0.39%
2019/05/28	6	30.80	1	30.90	31.10	5	494	1.01%
2019/05/27	2	30.78	0	0.00	30.50	2	470	0.42%
2019/05/24	0	0.00	1	30.35	30.20	-1	455	-0.22%
2019/05/22	1	30.15	0	0.00	29.80	1	443	0.23%
2019/05/16	0	0.00	1	30.50	30.50	-1	428	-0.23%
2019/05/15	1	30.35	0	0.00	30.20	1	420	0.24%
2019/04/11	3	31.78	0	0.00	31.80	3	327	0.92%
2019/04/10	0	0.00	1	33.85	33.95	-1	289	-0.35%
2019/04/01	1	33.40	0	0.00	33.30	1	269	0.37%
2019/03/28	0	0.00	2	33.10	33.15	-2	257	-0.78%
2019/03/20	0	0.00	6	32.30	32.40	-6	226	-2.65%
2019/03/19	6	31.80	1	31.80	32.30	5	221	2.26%
2019/03/11	1	31.20	0	0.00	31.15	1	197	0.51%
2019/03/08	0	0.00	1	30.60	30.85	-1	196	-0.51%
2019/03/06	1	30.35	0	0.00	30.40	1	207	0.48%
2019/02/26	0	0.00	2	30.35	30.60	-2	201	-0.99%
2019/02/25	0	0.00	2	30.55	30.30	-2	201	-0.99%
2019/02/22	0	0.00	1	30.60	30.70	-1	199	-0.50%
2019/02/21	2	30.80	0	0.00	30.70	2	200	1.00%
2019/02/18	3	30.90	0	0.00	30.80	3	198	1.51%
2019/02/11	10	31.20	0	0.00	31.50	10	192	5.18%
2019/01/25	0	0.00	2	30.70	30.70	-2	189	-1.06%
2019/01/24	2	31.40	3	31.50	31.50	-1	177	-0.56%
2019/01/23	0	0.00	3	30.90	31.00	-3	169	-1.77%
2019/01/17	0	0.00	5	29.10	29.00	-5	153	-3.25%
2019/01/04	1	28.15	0	0.00	27.85	1	182	0.55%
2018/12/27	0	0.00	1	27.70	27.90	-1	194	-0.51%
2018/12/25	1	27.20	0	0.00	26.85	1	193	0.52%
2018/12/24	1	27.10	0	0.00	27.20	1	193	0.52%
2018/12/19	0	0.00	3	26.60	26.65	-3	194	-1.54%
2018/12/13	0	0.00	1	26.35	26.30	-1	207	-0.48%
2018/12/12	1	26.15	0	0.00	26.40	1	207	0.48%
2018/12/11	2	26.00	0	0.00	26.15	2	208	0.96%
2018/12/07	2	26.50	0	0.00	26.40	2	210	0.95%
2018/12/04	4	26.55	0	0.00	26.50	4	216	1.85%
2018/11/08	0	0.00	1	26.25	26.10	-1	338	-0.30%
2018/10/22	0	0.00	1	29.35	29.50	-1	372	-0.27%
2018/10/19	0	0.00	4	29.66	29.85	-4	370	-1.08%
2018/10/12	0	0.00	1	27.50	28.35	-1	341	-0.29%
2018/10/03	0	0.00	2	28.80	28.80	-2	325	-0.61%
2018/10/01	0	0.00	1	28.40	28.35	-1	326	-0.31%
2018/09/26	2	29.45	0	0.00	28.90	2	348	0.57%
2018/09/25	1	29.35	0	0.00	29.35	1	359	0.28%
2018/09/21	1	28.85	0	0.00	28.90	1	363	0.27%
2018/09/20	0	0.00	1	28.10	28.20	-1	364	-0.27%
2018/09/19	2	27.40	0	0.00	27.40	2	361	0.55%
2018/09/14	1	26.65	0	0.00	26.80	1	381	0.26%
2018/09/04	1	28.70	0	0.00	28.60	1	435	0.23%
2018/09/03	0	0.00	2	29.20	29.10	-2	443	-0.45%
2018/08/31	2	29.80	0	0.00	29.60	2	450	0.44%
2018/08/29	2	34.38	0	0.00	34.30	2	445	0.45%
2018/08/28	3	33.97	0	0.00	34.30	3	424	0.71%
2018/08/27	0	0.00	1	34.05	33.95	-1	404	-0.25%
2018/08/24	8	34.00	4	34.00	34.20	4	398	1.00%
2018/08/23	2	34.65	0	0.00	34.65	2	393	0.51%
2018/08/20	2	34.75	2	34.88	34.80	0	389	0.00%
2018/08/16	1	34.60	0	0.00	35.05	1	397	0.25%
2018/08/14	2	35.25	0	0.00	35.40	2	403	0.50%
2018/08/10	1.3	36.00	0	0.00	35.65	1.3	407	0.31%
2018/08/06	0.2	34.45	0	0.00	34.45	0.2	417	0.05%
2018/07/31	0	0.00	2	34.20	34.40	-2	451	-0.44%
2018/07/10	1	34.20	0	0.00	34.15	1	741	0.13%
2018/07/06	1	33.80	0	0.00	33.80	1	746	0.13%
2018/07/02	1	35.75	0	0.00	35.20	1	748	0.13%
2018/06/29	0	0.00	2	36.08	36.10	-2	747	-0.27%
2018/06/27	0	0.00	2	36.85	36.55	-2	747	-0.27%
2018/06/25	4	37.13	0	0.00	37.00	4	740	0.54%
2018/06/14	1	37.10	0	0.00	36.90	1	708	0.14%
2018/06/05	1	37.30	0	0.00	36.70	1	686	0.15%
2018/05/22	0	0.00	1	36.70	36.40	-1	632	-0.16%
2018/05/16	1	36.45	0	0.00	36.50	1	627	0.16%
2018/05/11	1	35.35	0	0.00	35.45	1	603	0.17%
2018/05/10	1	35.90	0	0.00	35.90	1	589	0.17%
2018/05/09	0	0.00	1	36.35	35.90	-1	584	-0.17%
2018/05/08	0	0.00	2	36.35	36.60	-2	568	-0.35%
2018/05/04	0	0.00	1	36.45	36.20	-1	564	-0.18%
2018/04/30	1	39.30	1	37.65	37.65	0	506	0.00%
2018/04/27	2	39.20	0	0.00	39.00	2	459	0.44%
2018/04/23	1	38.65	0	0.00	38.80	1	399	0.25%
2018/04/19	2	36.23	1	36.50	37.80	1	340	0.29%
2018/04/16	0	0.00	1	35.65	35.10	-1	326	-0.31%
2018/03/27	1	35.00	0	0.00	35.10	1	358	0.28%
2018/03/21	1	35.35	0	0.00	35.00	1	351	0.28%
2018/03/20	0	0.00	1	34.60	34.45	-1	342	-0.29%
2018/03/14	1	33.60	0	0.00	33.95	1	311	0.32%
2018/01/12	0	0.00	10	34.80	34.80	-10	340	-2.93%
2018/01/05	10	34.90	0	0.00	34.90	10	302	3.31%