新潤 (6186)-國泰-敦南券商分點個股進出

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

新潤

(6186)

可現股當沖

股價
62.8
漲跌
▲0.9
漲幅
+1.45%
成交量
468張
產業
上櫃營建類股
148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

新潤 (6186)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	6.3	62.58	4.5	62.79	62.80	1.8	1,069	0.17%
2024/11/21	8.1	60.82	14.4	61.18	61.90	-6.3	1,081	-0.58%
2024/11/20	8.1	59.32	10.4	59.31	59.30	-2.4	1,097	-0.22%
2024/11/19	11.7	58.92	0.1	59.10	59.60	11.6	1,134	1.02%
2024/11/18	7.7	59.12	3	59.83	58.80	4.7	1,148	0.41%
2024/11/15	4.3	59.39	6.9	59.40	59.20	-2.6	1,159	-0.22%
2024/11/14	41	57.13	10.4	56.90	56.40	30.6	1,181	2.59%
2024/11/13	9.5	58.84	9.4	59.19	58.90	0.1	1,173	0.00%
2024/11/12	37.3	59.35	18.3	59.15	60.00	19	1,193	1.59%
2024/11/11	3.8	61.42	11	61.31	61.90	-7.2	1,180	-0.61%
2024/11/08	9.6	60.21	7.2	60.27	59.80	2.4	1,192	0.20%
2024/11/07	4.3	59.97	11.3	60.17	59.90	-7	1,203	-0.58%
2024/11/06	5.5	60.17	11	60.01	59.90	-5.5	1,205	-0.46%
2024/11/05	4.7	60.82	13	60.61	60.70	-8.3	1,216	-0.68%
2024/11/04	5.1	61.14	1.2	60.84	60.70	4	1,259	0.32%
2024/11/01	15.9	62.07	6.7	61.41	62.40	9.1	1,281	0.71%
2024/10/30	4.4	60.23	4	60.57	60.10	0.3	1,292	0.03%
2024/10/29	9.6	59.64	3.3	59.37	59.30	6.2	1,302	0.48%
2024/10/28	10.1	60.49	4.7	60.52	60.20	5.4	1,307	0.41%
2024/10/25	3	60.60	5.4	60.48	60.30	-2.3	1,315	-0.18%
2024/10/24	15.9	60.32	44.2	60.18	60.30	-28.3	1,318	-2.15%
2024/10/23	11.6	61.78	13.1	61.57	61.20	-1.5	1,307	-0.12%
2024/10/22	21.1	62.68	19.8	62.87	62.50	1.3	1,307	0.10%
2024/10/21	22.2	64.32	5.4	64.16	64.00	16.8	1,317	1.27%
2024/10/18	18.2	65.46	7.9	65.04	65.30	10.3	1,322	0.78%
2024/10/17	11.6	67.26	7.8	67.27	66.60	3.8	1,327	0.29%
2024/10/16	0.9	66.55	11.7	66.41	66.90	-10.7	1,361	-0.79%
2024/10/15	6.5	66.69	4	66.80	66.80	2.5	1,374	0.18%
2024/10/14	4.4	66.42	8.6	66.23	66.60	-4.2	1,378	-0.30%
2024/10/11	21.1	66.27	11.5	66.66	65.60	9.6	1,392	0.69%
2024/10/09	8.4	66.84	7.6	66.77	67.40	0.8	1,388	0.06%
2024/10/08	17.4	67.36	8.4	67.16	68.00	9.1	1,387	0.65%
2024/10/07	33.6	66.23	45.1	65.12	67.10	-11.5	1,378	-0.84%
2024/10/04	66.5	65.25	33.5	65.13	63.30	33.1	1,358	2.43%
2024/10/01	39.2	69.66	7.2	69.32	69.00	32	1,292	2.48%
2024/09/30	22.1	70.79	25.1	70.88	70.50	-3	1,279	-0.23%
2024/09/27	20.8	70.90	12.1	70.97	71.40	8.7	1,273	0.69%
2024/09/26	21.7	70.49	20.5	70.62	70.30	1.2	1,265	0.09%
2024/09/25	49.9	70.77	47.6	71.72	70.10	2.3	1,263	0.18%
2024/09/24	113.9	70.72	81.2	70.57	70.10	32.7	1,239	2.64%	大買/
2024/09/23	42.7	72.90	2.8	72.90	72.90	39.8	1,174	3.39%
2024/09/20	83.2	81.31	24.2	81.57	81.00	59	1,164	5.06%
2024/09/19	49.6	89.58	11.2	89.24	89.90	38.4	1,121	3.43%
2024/09/18	3.3	87.12	5	86.82	87.00	-1.7	1,116	-0.15%
2024/09/16	14.6	87.95	2	87.20	87.10	12.6	1,116	1.13%
2024/09/13	22	89.11	20.2	88.65	89.00	1.8	1,117	0.16%
2024/09/12	15.2	86.04	7.1	85.88	85.80	8.1	1,110	0.73%
2024/09/11	32.6	85.29	27.3	85.81	85.80	5.2	1,106	0.47%
2024/09/10	65.2	90.03	40.8	88.71	87.80	24.4	1,087	2.24%
2024/09/09	41	91.29	25.1	91.19	91.50	15.9	1,074	1.48%
2024/09/06	112.7	98.00	36	97.19	95.30	76.7	1,062	7.22%	大買/
2024/09/05	29	101.92	49.7	104.26	101.50	-20.7	1,045	-1.98%
2024/09/04	29.8	110.07	30.2	109.30	112.00	-0.4	1,039	-0.03%
2024/09/03	33.8	114.37	12.6	114.41	112.50	21.2	1,046	2.03%
2024/09/02	48.5	119.63	45	120.67	117.00	3.6	1,040	0.34%
2024/08/30	76.4	114.43	76.4	115.27	117.00	0.1	1,014	0.01%
2024/08/29	23.9	110.21	29.6	110.01	112.50	-5.7	987	-0.58%
2024/08/28	16.2	107.15	5	107.20	106.50	11.2	988	1.13%
2024/08/27	12.4	105.62	4.2	105.88	105.50	8.2	1,003	0.81%
2024/08/26	50.3	104.83	9.1	105.34	105.00	41.2	1,004	4.10%
2024/08/23	33.5	108.56	12.2	108.98	107.00	21.3	1,013	2.10%
2024/08/22	36.1	110.50	24.8	110.57	109.50	11.3	1,005	1.12%
2024/08/21	50.6	112.36	43.1	113.52	114.50	7.5	981	0.77%
2024/08/20	24.2	120.41	21.3	119.62	119.00	2.9	948	0.31%
2024/08/19	47.8	122.87	49.2	123.63	123.00	-1.3	959	-0.14%
2024/08/16	12.3	118.99	44.4	119.72	122.50	-32.1	950	-3.38%
2024/08/15	18	113.99	10.7	115.08	115.00	7.2	919	0.79%
2024/08/14	9.1	110.57	67.3	111.30	113.00	-58.2	920	-6.32%
2024/08/13	9.1	103.66	12	104.05	105.50	-2.9	906	-0.32%
2024/08/12	37.2	106.56	19.5	107.28	104.50	17.7	919	1.93%
2024/08/09	10.3	100.87	24.7	100.76	101.50	-14.3	916	-1.56%
2024/08/08	16.8	94.90	18.4	96.47	96.60	-1.6	977	-0.16%
2024/08/07	30.1	95.20	22.2	96.48	95.60	7.9	999	0.79%
2024/08/06	83.6	90.75	38.4	90.58	91.20	45.2	1,016	4.45%
2024/08/05	56.8	99.63	14.6	100.57	99.00	42.2	995	4.24%
2024/08/02	33.7	111.25	16.3	111.48	110.00	17.4	1,025	1.69%
2024/08/01	12.3	113.27	25.3	114.43	116.00	-13	1,175	-1.10%
2024/07/31	17.2	111.09	5	111.10	111.00	12.2	1,217	1.00%
2024/07/30	8.1	109.60	13	111.19	112.50	-4.9	1,236	-0.40%
2024/07/29	11.2	110.92	14.1	110.61	109.50	-2.9	1,272	-0.23%
2024/07/26	10.3	106.28	12.3	108.17	108.50	-2	1,277	-0.15%
2024/07/23	16.8	106.46	12.7	107.46	106.50	4	1,292	0.31%
2024/07/22	28.5	105.00	32.9	103.38	104.50	-4.5	1,294	-0.34%
2024/07/19	20.7	111.01	8.3	111.16	111.00	12.4	1,280	0.96%
2024/07/18	8.2	112.83	6	113.50	113.50	2.2	1,282	0.17%
2024/07/17	26.4	115.68	46.3	114.96	112.50	-19.9	1,288	-1.54%
2024/07/16	15	107.51	31.8	108.30	108.50	-16.7	1,303	-1.28%
2024/07/15	11.6	106.16	19.9	106.24	107.00	-8.3	1,328	-0.63%
2024/07/12	8.2	105.50	53.1	104.69	105.00	-44.8	1,341	-3.34%
2024/07/11	18.1	100.64	26.3	101.66	102.50	-8.2	1,366	-0.60%
2024/07/10	42.1	99.53	27.7	99.33	99.50	14.4	1,411	1.02%
2024/07/09	8.8	96.94	3	97.04	96.90	5.7	1,416	0.40%
2024/07/08	9.1	97.18	5.6	97.31	97.10	3.5	1,422	0.25%
2024/07/05	0.2	98.44	5.3	98.66	98.00	-5.1	1,431	-0.36%
2024/07/04	2.1	97.96	5	98.08	98.20	-3	1,436	-0.21%
2024/07/03	4.2	97.21	1.2	97.92	97.00	3	1,444	0.20%
2024/07/02	11.3	97.74	1	97.40	97.60	10.3	1,464	0.71%
2024/07/01	4.5	97.97	16.1	99.40	98.70	-11.7	1,475	-0.79%
2024/06/28	5.8	96.72	2.5	97.13	96.00	3.3	1,477	0.22%
2024/06/27	23.9	97.21	2.7	98.77	95.50	21.2	1,486	1.43%
2024/06/26	34.7	100.05	22	100.18	99.00	12.6	1,474	0.86%
2024/06/25	5.4	97.84	6	97.95	98.60	-0.6	1,468	-0.04%
2024/06/24	8.3	98.00	0.6	98.15	97.60	7.7	1,481	0.52%
2024/06/21	15.9	98.48	4.5	97.73	97.50	11.4	1,483	0.77%
2024/06/20	13.2	98.05	4.1	98.38	98.30	9.1	1,487	0.61%
2024/06/19	13.6	98.23	9.2	98.33	99.40	4.4	1,491	0.29%
2024/06/18	8.3	99.52	1.5	99.91	99.30	6.9	1,501	0.46%
2024/06/17	7.3	100.98	6.1	102.11	100.00	1.1	1,517	0.08%
2024/06/14	4.5	101.89	8.1	102.29	103.00	-3.6	1,528	-0.24%
2024/06/13	6.6	98.67	8	99.65	99.40	-1.5	1,532	-0.10%
2024/06/12	22.6	98.57	8.1	98.55	98.30	14.5	1,539	0.94%
2024/06/11	23.8	101.73	35.7	103.97	102.50	-11.9	1,544	-0.77%
2024/06/07	4.5	99.00	63.2	99.73	101.00	-58.7	1,518	-3.86%
2024/06/06	10.6	95.90	6	95.72	96.70	4.6	1,505	0.31%
2024/06/05	2.3	96.28	9.8	96.62	96.80	-7.5	1,502	-0.50%
2024/06/04	23.7	95.40	1.1	95.20	96.50	22.6	1,505	1.50%
2024/06/03	15.7	96.44	14.6	96.26	95.90	1	1,497	0.07%
2024/05/31	13.2	94.06	26.8	94.98	94.60	-13.7	1,490	-0.92%
2024/05/30	14.9	93.85	28.7	93.42	92.10	-13.9	1,474	-0.94%
2024/05/29	24	93.20	19.3	93.39	92.80	4.7	1,477	0.32%
2024/05/28	0.3	89.25	22.1	89.89	91.10	-21.8	1,460	-1.49%
2024/05/27	5.1	88.71	8.2	88.67	88.90	-3.1	1,458	-0.21%
2024/05/24	3.3	88.31	7.1	88.45	88.80	-3.8	1,463	-0.26%
2024/05/23	49.2	87.39	115.8	86.98	88.30	-66.6	1,484	-4.49%	大賣/
2024/05/22	2.3	90.37	36.6	90.11	91.00	-34.3	1,481	-2.32%
2024/05/21	20.1	89.95	5.8	90.12	89.70	14.3	1,508	0.95%
2024/05/20	10	91.22	8.5	90.91	91.40	1.5	1,511	0.10%
2024/05/17	17.2	91.62	12.4	91.71	92.50	4.8	1,504	0.32%
2024/05/16	14.5	90.52	34.6	90.91	91.70	-20	1,504	-1.33%
2024/05/15	22.8	88.37	61.8	87.72	87.40	-38.9	1,493	-2.61%
2024/05/14	164.5	88.09	63.1	87.67	86.90	101.4	1,480	6.85%	大買/鉅額交易
2024/05/13	23.9	94.22	14	93.94	93.90	9.9	1,408	0.70%
2024/05/10	38.5	93.21	45.1	93.29	94.70	-6.5	1,384	-0.47%
2024/05/09	45.6	91.59	22	91.59	91.20	23.6	1,355	1.74%
2024/05/08	53	92.07	69	91.64	91.00	-15.9	1,334	-1.19%
2024/05/07	242.6	95.30	141.3	95.39	92.90	101.3	1,282	7.90%	大買/大賣/鉅額交易
2024/05/06	71.8	94.76	42.2	96.87	98.80	29.6	1,116	2.65%
2024/05/03	40.5	89.52	27.8	90.22	91.70	12.8	1,061	1.20%
2024/05/02	88.7	87.89	115.6	88.99	89.40	-26.9	1,034	-2.60%	大賣/
2024/04/30	17.1	80.44	19	81.56	82.30	-1.9	989	-0.19%
2024/04/29	34	82.44	41	82.41	82.60	-7.1	978	-0.72%
2024/04/26	51.2	80.09	40	81.10	81.60	11.2	957	1.16%
2024/04/25	9.8	80.48	19.4	80.44	79.70	-9.7	946	-1.02%
2024/04/24	18.7	80.20	12.2	80.19	79.80	6.5	938	0.70%
2024/04/23	9	79.89	24.9	79.89	80.50	-15.9	934	-1.70%
2024/04/22	68.7	79.83	27.1	80.15	78.00	41.6	915	4.55%
2024/04/19	43.3	77.24	15.3	77.56	79.00	28	865	3.23%
2024/04/18	43	75.90	16.8	76.08	77.50	26.2	831	3.15%
2024/04/17	25.1	73.72	19.1	74.64	75.60	6	812	0.74%
2024/04/16	86.4	70.74	14.2	71.15	70.10	72.2	767	9.40%
2024/04/15	17.2	68.29	21.4	68.36	68.00	-4.2	713	-0.59%
2024/04/12	10.8	69.32	8.9	69.62	69.40	1.9	700	0.28%
2024/04/11	19.3	70.21	45.1	70.20	69.80	-25.8	694	-3.71%
2024/04/10	12.5	71.03	10.3	71.44	71.00	2.2	683	0.32%
2024/04/09	14.2	70.80	9.1	70.74	71.10	5.2	679	0.76%
2024/04/08	43.6	70.65	27	70.37	70.80	16.6	673	2.47%
2024/04/03	8.5	66.68	113.4	66.71	68.20	-104.9	657	-15.95%	大賣/鉅額交易
2024/04/02	20.9	66.44	6.4	66.39	66.80	14.5	644	2.25%
2024/04/01	13.5	66.31	8.6	66.15	66.30	4.9	635	0.77%
2024/03/29	10.2	64.66	5.7	64.46	64.80	4.5	622	0.72%
2024/03/28	8.1	63.32	1.7	63.31	63.60	6.4	617	1.04%
2024/03/27	29.3	63.04	9.7	62.84	63.10	19.6	615	3.18%
2024/03/26	3.4	61.95	6	62.12	62.00	-2.7	600	-0.44%
2024/03/25	10.2	61.92	2	62.20	62.10	8.2	598	1.36%
2024/03/22	5.1	62.12	12.9	62.10	62.10	-7.8	593	-1.31%
2024/03/21	29.4	61.57	5	61.94	62.40	24.4	582	4.19%
2024/03/20	8.1	60.60	31.1	60.54	61.20	-23.1	568	-4.06%
2024/03/19	11.3	60.41	31.4	60.55	60.90	-20.2	555	-3.64%
2024/03/18	29.4	59.20	4.9	59.13	59.40	24.5	540	4.53%
2024/03/15	59.7	59.14	34.3	59.10	59.30	25.4	527	4.81%
2024/03/14	99.5	58.91	35.3	58.98	59.30	64.2	519	12.35%
2024/03/13	55.1	57.62	13.9	57.56	57.60	41.2	500	8.23%
2024/03/12	5.4	56.47	24.8	56.55	56.80	-19.4	504	-3.84%
2024/03/11	41.4	55.82	128.1	55.32	56.10	-86.7	506	-17.10%	大賣/
2024/03/08	14.7	55.73	21.2	55.90	55.60	-6.5	505	-1.28%
2024/03/07	6.5	56.27	38.8	56.25	56.30	-32.3	501	-6.45%
2024/03/06	3.5	56.40	44.5	56.51	56.50	-41	512	-8.00%
2024/03/05	5.4	56.33	70.8	56.14	56.50	-65.4	512	-12.76%
2024/03/04	95	56.81	18.8	56.57	56.30	76.2	520	14.65%
2024/03/01	32.1	56.42	4.9	56.50	56.40	27.2	523	5.19%
2024/02/29	9.4	55.72	10.2	56.04	55.70	-0.8	530	-0.15%
2024/02/27	59	55.63	22.6	55.60	55.40	36.5	527	6.92%
2024/02/26	67.8	54.92	49	55.13	55.50	18.8	525	3.58%
2024/02/23	60.3	56.24	49.7	56.08	55.70	10.5	506	2.08%
2024/02/22	51	57.25	11.1	57.47	57.10	39.9	485	8.22%
2024/02/21	10.5	58.54	25	58.58	58.40	-14.5	457	-3.17%
2024/02/20	18	57.83	3.2	57.62	58.60	14.8	461	3.21%
2024/02/19	29	57.67	27	57.71	57.50	2	476	0.41%
2024/02/16	49.3	58.10	11.5	58.38	57.90	37.8	474	7.96%
2024/02/15	2.3	58.49	27.3	58.63	58.30	-24.9	469	-5.31%
2024/02/05	14.7	58.36	21	58.47	58.50	-6.3	473	-1.34%
2024/02/02	23.1	58.69	9.2	58.62	58.70	13.9	470	2.96%
2024/02/01	10.3	58.35	11.6	58.84	59.00	-1.3	470	-0.27%
2024/01/31	13.1	58.39	1	58.30	58.30	12.1	473	2.55%
2024/01/30	16.2	58.47	0.1	58.93	58.50	16.1	471	3.41%
2024/01/29	10.1	58.91	25.3	59.01	58.70	-15.2	467	-3.25%
2024/01/26	4.1	58.70	7	58.73	58.60	-2.9	463	-0.63%
2024/01/25	7.3	58.57	2	58.61	58.70	5.3	462	1.14%
2024/01/24	3.2	58.65	3	59.10	58.80	0.2	463	0.04%
2024/01/23	9.2	59.12	1.2	59.05	58.90	8	462	1.74%
2024/01/22	4.5	59.45	10	59.58	59.40	-5.5	461	-1.20%
2024/01/19	5	59.42	13.1	59.88	59.40	-8	460	-1.74%
2024/01/18	5	58.92	5.5	58.98	59.30	-0.4	460	-0.09%
2024/01/17	16.7	58.94	6	59.02	59.00	10.7	457	2.34%
2024/01/16	3	59.53	1.1	59.71	59.60	1.9	447	0.43%
2024/01/15	10.4	59.46	0	0.00	59.60	10.4	446	2.34%
2024/01/12	4.3	59.45	8.3	59.68	59.80	-4	448	-0.89%
2024/01/11	1.2	59.73	8	60.00	60.20	-6.7	440	-1.53%
2024/01/10	4.4	59.45	8.2	59.47	59.70	-3.9	439	-0.89%
2024/01/09	7	59.99	13.5	60.40	59.90	-6.6	439	-1.49%
2024/01/08	4.1	59.59	9.3	59.75	60.00	-5.2	437	-1.19%
2024/01/05	5.7	59.30	3	59.33	59.50	2.7	432	0.63%
2024/01/04	9.4	59.72	10	59.71	59.70	-0.6	428	-0.14%
2024/01/03	2.3	59.67	18.2	59.53	59.70	-15.9	429	-3.71%
2024/01/02	15.4	59.30	10	59.61	59.50	5.4	430	1.25%
2023/12/29	5.2	59.56	24.7	59.61	59.40	-19.4	428	-4.53%
2023/12/28	8.6	58.35	18.2	58.36	58.30	-9.6	425	-2.25%
2023/12/27	15.4	58.31	0.3	58.34	58.20	15.2	426	3.56%
2023/12/26	5.5	58.18	1.4	57.67	58.40	4.1	426	0.96%
2023/12/25	9.5	57.09	5.2	57.09	57.00	4.3	430	1.00%
2023/12/22	5.2	57.25	2.2	57.49	57.20	3	432	0.69%
2023/12/21	4.4	57.26	2.2	57.31	57.50	2.2	436	0.51%
2023/12/20	10.8	57.65	9.8	57.51	57.40	1	438	0.23%
2023/12/19	13.4	57.59	3.8	57.67	57.40	9.7	438	2.21%
2023/12/18	1.6	57.98	25.2	57.81	58.00	-23.6	435	-5.41%
2023/12/15	8.1	58.33	5.4	58.62	58.20	2.6	436	0.60%
2023/12/14	36.2	58.88	44.4	58.63	58.60	-8.2	436	-1.87%
2023/12/13	9.3	58.59	9.8	58.79	59.00	-0.5	433	-0.11%
2023/12/12	7.4	57.98	3.5	58.47	57.80	3.9	432	0.89%
2023/12/11	5.1	57.81	3.2	58.34	58.20	1.9	427	0.44%
2023/12/08	4.1	58.30	4.6	58.42	58.50	-0.5	420	-0.11%
2023/12/07	8.7	58.37	40.8	58.39	58.20	-32.1	414	-7.74%
2023/12/06	41.4	59.71	20.4	59.31	59.00	21	400	5.25%
2023/12/05	6.9	59.78	7	59.87	60.10	-0.1	385	-0.02%
2023/12/04	21.8	59.77	5	59.74	59.70	16.8	385	4.35%
2023/12/01	17.2	59.86	29	59.95	59.90	-11.8	379	-3.12%
2023/11/30	4.4	58.41	13.5	58.82	58.90	-9.1	367	-2.47%
2023/11/29	29.6	58.32	11.9	58.72	58.30	17.8	382	4.65%
2023/11/28	52.9	58.58	59.3	58.39	58.50	-6.3	378	-1.67%
2023/11/27	1.4	57.15	20.6	57.17	57.10	-19.2	364	-5.25%
2023/11/24	2.9	55.94	12.4	55.89	56.00	-9.5	350	-2.72%
2023/11/22	8.5	54.76	8	54.78	55.00	0.5	339	0.16%
2023/11/21	4.2	54.12	48.4	54.09	53.90	-44.2	335	-13.16%
2023/11/20	14.2	53.85	2.1	54.20	53.90	12.1	333	3.63%
2023/11/17	62.2	53.71	8.1	53.65	53.80	54.1	326	16.55%
2023/11/16	20.2	54.02	31.2	53.98	53.90	-11	320	-3.43%
2023/11/15	11.6	54.07	13.4	53.91	54.40	-1.8	302	-0.59%
2023/11/14	48.2	53.13	6.1	53.22	53.30	42.1	297	14.14%
2023/11/13	32.8	52.71	34.1	52.40	52.80	-1.3	297	-0.43%
2023/11/10	5.2	51.54	0	0.00	51.90	5.2	293	1.77%
2023/11/09	8.1	51.52	12.3	51.76	51.70	-4.2	294	-1.43%
2023/11/08	9.6	51.16	15.1	51.06	51.10	-5.5	295	-1.85%
2023/11/07	1.1	50.59	1	50.60	50.60	0.1	290	0.03%
2023/11/06	1.1	50.32	0	0.00	50.40	1.1	290	0.38%
2023/11/03	0	0.00	17	50.08	50.30	-17	292	-5.81%
2023/11/02	2.2	49.80	4	49.80	49.80	-1.8	293	-0.61%
2023/11/01	15.2	49.37	3	49.40	49.60	12.2	296	4.12%
2023/10/31	8.1	49.71	3	49.74	49.65	5.1	300	1.69%
2023/10/30	9.2	49.92	17	49.96	49.80	-7.8	304	-2.56%
2023/10/27	9	50.01	2.1	50.20	50.10	6.9	312	2.20%
2023/10/26	10.1	50.02	0	0.00	50.20	10.1	317	3.18%
2023/10/25	10	50.28	18	50.37	50.40	-8	317	-2.51%
2023/10/24	6.2	50.09	0	50.20	50.20	6.2	320	1.93%
2023/10/23	8.1	50.40	12	50.53	50.20	-3.9	320	-1.20%
2023/10/20	5.1	50.14	7	50.26	50.60	-2	321	-0.62%
2023/10/19	4.1	50.25	0	0.00	50.30	4.1	318	1.30%
2023/10/18	24.2	50.46	11	50.34	50.40	13.2	320	4.11%
2023/10/17	13.1	50.58	1	50.70	50.50	12	320	3.76%
2023/10/16	4	50.58	0	50.80	50.80	4	318	1.24%
2023/10/13	6	50.70	10	50.67	50.80	-4	322	-1.24%
2023/10/12	26.1	50.51	19.3	50.58	50.70	6.9	326	2.10%
2023/10/11	22.6	50.68	0.4	50.66	50.50	22.2	327	6.79%
2023/10/06	4	50.50	14	50.84	50.90	-10	324	-3.08%
2023/10/05	3	49.92	1.3	50.05	50.10	1.7	319	0.53%
2023/10/04	3.3	49.77	6.2	49.99	50.00	-2.9	319	-0.91%
2023/10/03	9.8	50.21	2	50.20	50.00	7.8	316	2.46%
2023/10/02	7.2	50.80	2	50.90	50.70	5.2	314	1.65%
2023/09/28	11.6	50.26	36	50.02	50.90	-24.4	312	-7.82%
2023/09/27	12.5	50.02	6	49.98	49.85	6.5	305	2.13%
2023/09/26	15.1	50.31	9.2	50.32	50.50	6	303	1.97%
2023/09/25	16.2	51.67	0	51.80	51.70	16.2	299	5.40%
2023/09/22	9.2	51.52	0	0.00	52.00	9.2	295	3.12%
2023/09/21	17.3	51.58	0.2	51.78	51.90	17.1	294	5.81%
2023/09/20	5.1	51.73	3	52.06	51.70	2.1	292	0.70%
2023/09/19	1.1	52.02	0.1	52.20	52.20	1	288	0.33%
2023/09/18	7.4	52.43	4	52.40	52.40	3.4	287	1.19%
2023/09/15	0.1	51.70	8	52.31	52.80	-7.9	286	-2.76%
2023/09/14	3	51.17	6	51.08	51.30	-3	282	-1.06%
2023/09/13	4	51.28	3.1	51.92	51.20	0.9	282	0.34%
2023/09/12	1	51.40	10	51.38	51.60	-9	286	-3.14%
2023/09/11	3.2	51.04	4.1	51.07	51.10	-0.9	287	-0.31%
2023/09/08	0.1	52.00	1.1	51.99	51.60	-1	287	-0.33%
2023/09/07	7.4	51.59	0.1	52.18	52.00	7.4	289	2.54%
2023/09/06	11	52.29	2	52.30	52.40	9	283	3.18%
2023/09/05	9	52.36	1	52.40	52.40	8	284	2.82%
2023/09/04	23.6	51.87	12	52.09	53.10	11.6	278	4.16%
2023/09/01	15.3	50.91	10	50.99	51.10	5.3	257	2.07%
2023/08/31	3.3	48.77	0.6	48.99	49.45	2.7	245	1.11%
2023/08/30	10.1	48.47	12.5	48.62	48.85	-2.4	246	-0.97%
2023/08/29	10.1	48.39	6	48.46	48.65	4.1	245	1.67%
2023/08/28	10.1	48.47	3	48.65	48.60	7.1	245	2.89%
2023/08/25	2	48.15	3.2	47.68	48.05	-1.1	245	-0.46%
2023/08/24	12.8	47.43	27.7	47.39	47.65	-14.9	242	-6.14%
2023/08/23	9.3	47.76	1.2	47.77	47.75	8.1	238	3.38%
2023/08/22	8.2	47.87	3	47.95	47.85	5.2	241	2.14%
2023/08/21	16	48.51	0	0.00	48.50	16	236	6.78%
2023/08/18	13.4	48.62	1	48.45	48.85	12.4	232	5.34%
2023/08/17	5	48.40	1	49.40	48.85	4	231	1.75%
2023/08/16	12.2	48.80	7.1	48.74	48.70	5.1	231	2.21%
2023/08/15	11.2	48.91	0.1	48.99	49.00	11	228	4.84%
2023/08/14	7.3	48.17	1.2	48.07	48.25	6.1	226	2.70%
2023/08/11	0.3	49.20	0.1	49.10	49.15	0.2	221	0.10%
2023/08/10	0.1	49.21	1.2	49.07	49.20	-1.1	223	-0.48%
2023/08/09	1.1	49.30	2.1	49.30	49.45	-1	230	-0.43%
2023/08/08	0	0.00	0.1	49.40	49.70	-0.1	231	-0.04%
2023/08/07	2	49.55	2.1	49.40	49.40	-0.1	236	-0.03%
2023/08/04	2.3	49.48	0.1	49.89	49.65	2.2	233	0.94%
2023/08/02	11.4	48.27	1.5	48.67	48.40	9.8	226	4.35%
2023/08/01	4.1	48.77	1.3	47.99	48.85	2.8	223	1.25%
2023/07/31	9.5	46.98	9	46.97	46.95	0.5	220	0.22%
2023/07/28	0.1	46.85	2.2	46.83	46.90	-2	216	-0.94%
2023/07/27	2.4	46.77	2	46.80	46.80	0.3	216	0.16%
2023/07/26	3.7	46.75	1	46.65	46.90	2.7	214	1.26%
2023/07/25	4.1	46.72	0	46.70	46.85	4.1	213	1.91%
2023/07/24	0.3	46.66	0	46.63	46.70	0.2	212	0.11%
2023/07/21	1.2	45.78	0.4	46.05	46.20	0.8	211	0.37%
2023/07/20	0.2	45.40	10	45.65	45.70	-9.8	213	-4.60%
2023/07/19	0.3	45.05	0	45.05	45.20	0.3	214	0.14%
2023/07/18	2	45.00	5.8	44.87	44.95	-3.8	217	-1.77%
2023/07/17	0.4	43.35	9	43.83	44.30	-8.6	218	-3.95%
2023/07/14	2.5	43.26	6	43.25	43.25	-3.5	225	-1.55%
2023/07/13	5	43.32	1.1	43.17	43.20	3.9	232	1.66%
2023/07/12	5.1	43.26	6	43.19	43.30	-0.9	234	-0.39%
2023/07/11	3	43.25	3	43.15	43.25	0	235	0.00%
2023/07/10	1	43.10	2	43.20	43.20	-1	236	-0.43%
2023/07/07	0	0.00	3	42.85	43.20	-3	237	-1.26%
2023/07/06	1.3	43.06	17	42.97	43.10	-15.7	242	-6.50%
2023/07/05	1	43.00	0	0.00	43.10	1	244	0.41%
2023/07/04	4.8	43.12	3	43.17	43.10	1.8	249	0.71%
2023/07/03	1.1	42.79	10	42.84	43.00	-8.9	259	-3.44%
2023/06/30	0	42.75	3	42.83	42.80	-3	265	-1.11%
2023/06/29	2	42.75	10.2	42.79	42.75	-8.2	267	-3.05%
2023/06/28	3.1	42.75	4	42.68	42.80	-0.9	272	-0.31%
2023/06/27	0.2	42.69	0	0.00	42.70	0.2	279	0.09%
2023/06/26	1	42.79	4.5	42.77	42.75	-3.5	289	-1.19%
2023/06/21	2.1	42.58	3.5	42.66	42.55	-1.3	288	-0.45%
2023/06/20	10	42.62	3	42.50	42.75	7	291	2.40%
2023/06/19	2.1	42.62	0	0.00	42.65	2.1	297	0.72%
2023/06/16	32.1	42.46	6.1	42.54	42.95	26.1	301	8.65%
2023/06/15	19.1	43.02	8.1	43.05	43.00	11	301	3.66%
2023/06/14	17	43.31	21	43.59	43.15	-4	301	-1.32%
2023/06/13	3.1	43.35	28	43.33	43.30	-24.9	302	-8.24%
2023/06/12	4.8	42.67	5	42.64	42.75	-0.2	300	-0.08%
2023/06/09	28	42.56	2	42.70	42.55	26	302	8.60%
2023/06/08	7.4	42.65	1	42.65	42.75	6.4	302	2.13%
2023/06/07	6.3	42.50	0	0.00	42.70	6.3	305	2.06%
2023/06/06	7	42.50	5	42.50	42.65	2	306	0.65%
2023/06/05	11.4	42.68	0	0.00	42.55	11.4	307	3.69%
2023/06/02	4.3	42.67	0	42.70	42.60	4.3	307	1.38%
2023/06/01	8.3	42.57	3	42.50	42.60	5.3	311	1.69%
2023/05/31	0.2	42.25	0	0.00	42.50	0.2	314	0.06%
2023/05/30	7.3	42.26	4	42.23	42.35	3.3	315	1.06%
2023/05/29	11.5	42.36	0	42.60	42.45	11.5	318	3.60%
2023/05/26	22.3	42.56	4.3	42.65	42.35	18	322	5.58%
2023/05/25	1.3	42.89	1.1	42.86	43.00	0.2	330	0.07%
2023/05/24	5.4	43.01	4	43.01	43.10	1.4	336	0.40%
2023/05/23	16.1	42.65	3.3	42.63	43.05	12.8	341	3.75%
2023/05/22	5.2	42.49	2	42.48	42.60	3.2	341	0.94%
2023/05/19	7	43.10	2	43.05	42.85	5	344	1.47%
2023/05/18	3.7	43.37	0.6	43.25	43.35	3.1	345	0.89%
2023/05/17	3.4	43.26	4	43.54	43.90	-0.6	348	-0.18%
2023/05/16	7.4	43.10	4	43.00	43.40	3.4	360	0.94%
2023/05/15	1.3	43.19	0	0.00	43.30	1.3	359	0.37%
2023/05/12	0.1	43.95	1	43.90	44.15	-0.9	352	-0.25%
2023/05/11	1.2	43.57	7.6	43.82	43.30	-6.3	351	-1.80%
2023/05/09	5.1	44.60	5	44.60	44.35	0	352	0.01%
2023/05/08	1.1	44.46	0	0.00	44.80	1.1	355	0.30%
2023/05/05	2.2	45.41	2.1	45.33	44.80	0.1	362	0.02%
2023/05/04	0	0.00	1	44.36	44.80	-1	359	-0.28%
2023/05/03	0	43.60	1	43.70	43.75	-1	363	-0.27%
2023/05/02	1.1	43.61	0	0.00	43.75	1.1	370	0.30%
2023/04/28	1.3	43.91	2.3	43.93	43.85	-0.9	377	-0.25%
2023/04/27	2	43.75	5	43.57	43.85	-3	378	-0.79%
2023/04/26	4.7	43.40	5.2	43.26	43.30	-0.5	381	-0.13%
2023/04/25	7.5	43.54	2.6	43.55	43.55	4.9	387	1.28%
2023/04/24	9	43.75	6	43.70	43.95	3	386	0.78%
2023/04/21	0.1	43.86	0	43.85	44.00	0.1	432	0.02%
2023/04/20	0.3	44.20	0.3	44.17	44.00	0	443	0.00%
2023/04/19	8	43.48	17.2	43.72	44.50	-9.2	447	-2.05%
2023/04/18	6.3	41.94	8	42.06	42.20	-1.7	451	-0.38%
2023/04/17	5	42.46	31	42.37	42.20	-26	451	-5.75%
2023/04/14	11	42.41	6.2	42.37	42.45	4.8	455	1.06%
2023/04/13	0.1	42.10	0.1	42.10	42.20	0	469	0.00%
2023/04/12	0.1	42.05	0	0.00	42.10	0.1	482	0.03%
2023/04/11	13.6	42.24	1	41.95	41.90	12.6	486	2.59%
2023/04/10	5.5	42.53	2	42.25	42.25	3.5	507	0.70%
2023/04/07	3.5	42.11	16	42.27	42.05	-12.5	536	-2.33%
2023/04/06	11.2	42.06	36.2	42.21	42.25	-25	542	-4.60%
2023/03/31	2	40.25	3.8	39.99	40.70	-1.7	562	-0.31%
2023/03/30	0	40.09	0	0.00	39.95	0	572	0.00%
2023/03/29	10.1	40.21	4.3	40.22	40.05	5.8	578	1.01%
2023/03/28	1.1	40.47	19.1	40.82	40.45	-18.1	591	-3.06%
2023/03/27	0	39.82	2.4	40.11	40.40	-2.4	587	-0.41%
2023/03/24	0	39.67	1	39.60	39.65	-1	582	-0.17%
2023/03/23	0.1	39.59	0	0.00	39.70	0.1	587	0.02%
2023/03/22	11	39.73	14	39.62	39.70	-3	587	-0.50%
2023/03/21	6	39.06	15.1	38.94	39.00	-9.1	593	-1.53%
2023/03/20	3	38.87	4	38.43	38.50	-1	615	-0.16%
2023/03/17	3	37.90	3	38.07	38.05	0	661	0.00%
2023/03/16	11.2	37.97	7	38.09	37.85	4.2	682	0.62%
2023/03/15	4	37.92	3	38.00	37.95	1	689	0.14%
2023/03/14	6.1	37.50	1.1	37.60	37.60	5	698	0.72%
2023/03/13	4.5	37.57	7	37.63	37.75	-2.5	707	-0.35%
2023/03/10	10.3	37.77	1.1	37.66	37.70	9.1	717	1.27%
2023/03/09	1.4	37.76	0	0.00	37.90	1.4	742	0.19%
2023/03/08	20	37.97	14	37.84	37.85	6	776	0.77%
2023/03/07	25.1	37.95	5	37.93	38.00	20.1	793	2.53%
2023/03/06	25.7	37.84	2	37.70	37.90	23.7	804	2.95%
2023/03/03	27.6	38.11	11.1	38.09	37.95	16.5	802	2.06%
2023/03/02	32	38.06	7	38.10	38.00	25	807	3.10%
2023/03/01	5.1	38.01	0	0.00	38.00	5.1	816	0.63%
2023/02/24	6.5	37.93	1	38.00	37.80	5.5	826	0.67%
2023/02/23	7.2	37.82	11.2	37.88	38.05	-4.1	832	-0.49%
2023/02/22	0.7	36.59	11.2	36.58	36.95	-10.5	833	-1.26%
2023/02/21	14.9	36.61	4	36.56	36.50	10.9	837	1.30%
2023/02/20	2.4	36.81	2	37.20	36.95	0.4	843	0.05%
2023/02/17	13.1	36.79	10	36.81	37.00	3.1	856	0.36%
2023/02/16	8.7	36.26	1	36.30	36.50	7.7	860	0.90%
2023/02/15	5.5	35.99	1	36.00	36.20	4.5	863	0.52%
2023/02/14	9.1	36.33	7.2	36.21	36.05	1.9	860	0.22%
2023/02/13	3.4	35.36	16.1	35.22	35.35	-12.7	849	-1.49%
2023/02/10	1.5	34.99	6.1	34.90	35.00	-4.6	848	-0.54%
2023/02/09	9.3	34.94	14	34.99	35.20	-4.7	848	-0.56%
2023/02/08	34.5	35.02	8.2	34.97	35.00	26.3	846	3.10%
2023/02/07	16.6	34.59	0	0.00	34.90	16.6	842	1.98%
2023/02/06	13.7	34.44	8.1	34.77	34.90	5.6	842	0.67%
2023/02/03	8.2	34.25	15	34.19	34.15	-6.8	843	-0.80%
2023/02/02	5	34.47	0	0.00	34.45	5	838	0.60%
2023/02/01	11.1	34.75	4	34.65	34.60	7.1	839	0.85%
2023/01/31	21.3	34.47	15.2	34.56	34.80	6.1	837	0.73%
2023/01/30	12	35.30	1.1	35.07	34.95	11	838	1.31%
2023/01/17	7.5	35.64	6	35.44	35.30	1.5	846	0.17%
2023/01/16	2.3	35.49	3.2	35.22	35.50	-0.9	861	-0.10%
2023/01/13	10.4	34.86	6	34.72	34.75	4.4	867	0.50%
2023/01/12	8.2	35.06	27	35.03	34.95	-18.8	872	-2.15%
2023/01/11	40.3	35.59	19	35.07	34.90	21.3	877	2.42%
2023/01/10	8.2	36.27	5.4	36.51	36.50	2.8	834	0.34%
2023/01/09	4	36.27	14	36.07	36.20	-10.1	831	-1.21%
2023/01/06	27	36.71	21	36.83	36.25	6	830	0.72%
2023/01/05	11.5	36.54	2	36.43	36.25	9.5	825	1.15%
2023/01/04	13.8	36.13	8	36.51	35.95	5.8	822	0.70%
2023/01/03	38.9	36.00	10	35.79	35.60	28.9	831	3.47%
2022/12/30	13	36.41	10	36.70	36.80	3	819	0.37%
2022/12/29	6.1	35.20	7.4	35.48	35.90	-1.3	813	-0.15%
2022/12/28	12.3	35.66	8.6	35.70	35.25	3.6	812	0.45%
2022/12/27	20.1	34.73	17.1	35.15	35.40	3.1	795	0.39%
2022/12/26	32.4	34.30	10	34.29	34.25	22.4	768	2.91%
2022/12/23	19	33.61	44.4	33.65	34.10	-25.4	761	-3.34%
2022/12/22	6.2	33.38	16.8	33.54	33.75	-10.6	734	-1.44%
2022/12/21	11.4	32.27	32.1	32.35	32.20	-20.8	728	-2.85%
2022/12/20	3.4	32.19	0.1	32.60	31.95	3.3	725	0.45%
2022/12/19	0.1	32.45	3.3	32.65	32.65	-3.3	725	-0.45%
2022/12/16	1	33.40	2	33.05	33.00	-1	734	-0.14%
2022/12/15	16.1	32.85	33	32.78	32.95	-16.9	741	-2.28%
2022/12/14	6.5	32.81	7.1	32.89	32.90	-0.6	752	-0.08%
2022/12/13	21.2	33.15	12	32.92	32.90	9.2	770	1.19%
2022/12/12	18.2	33.68	11	33.74	33.35	7.2	795	0.90%
2022/12/09	43.5	33.84	23.3	33.58	34.10	20.3	850	2.38%
2022/12/08	11.9	32.44	16.2	32.59	32.55	-4.3	890	-0.49%
2022/12/07	11.1	32.28	5	32.37	32.45	6.1	890	0.68%
2022/12/06	5.2	31.94	10	32.30	32.10	-4.8	887	-0.54%
2022/12/05	9.7	32.52	3.5	32.34	32.15	6.2	890	0.69%
2022/12/02	30.9	32.22	12.1	32.20	32.05	18.8	877	2.14%
2022/12/01	39.8	32.59	37.1	32.38	32.25	2.7	864	0.31%
2022/11/30	52.2	32.52	16.8	32.36	32.55	35.4	836	4.23%
2022/11/29	28.8	31.21	20.5	31.17	31.60	8.3	802	1.03%
2022/11/28	3.9	30.06	6.2	30.02	30.40	-2.3	783	-0.29%
2022/11/25	6.6	29.83	10	29.85	29.60	-3.5	771	-0.45%
2022/11/24	34.6	30.02	0	30.00	29.80	34.6	772	4.48%
2022/11/23	5	30.20	6.1	30.26	30.00	-1.2	764	-0.15%
2022/11/22	34.1	29.81	32	30.06	30.20	2.1	756	0.28%
2022/11/21	38.8	29.69	17.1	29.73	29.65	21.7	744	2.91%
2022/11/18	28.6	29.10	7.5	29.34	29.35	21.2	734	2.88%
2022/11/17	3.1	28.81	16.4	28.94	29.00	-13.3	720	-1.85%
2022/11/16	0	28.40	1	28.30	28.40	-1	710	-0.14%
2022/11/15	7	28.16	44.1	28.40	28.40	-37.1	698	-5.32%
2022/11/14	9.1	27.28	18.5	27.41	27.80	-9.5	683	-1.39%
2022/11/11	2.2	26.01	32	26.14	26.30	-29.8	671	-4.44%
2022/11/08	3.1	26.00	12	26.01	26.05	-8.9	666	-1.33%
2022/11/07	1.1	25.92	0	0.00	26.00	1.1	666	0.17%
2022/11/04	1	25.75	0	0.00	25.90	1	667	0.15%
2022/11/03	11.1	25.66	15	25.69	25.85	-3.9	667	-0.59%
2022/11/02	2.2	25.69	7.1	25.77	25.70	-4.9	664	-0.74%
2022/11/01	3.4	25.84	0.1	26.00	25.80	3.4	661	0.51%
2022/10/31	4.4	25.97	1.1	26.15	26.20	3.4	655	0.51%
2022/10/28	4.2	25.93	0	0.00	26.20	4.2	650	0.64%
2022/10/27	3.8	26.08	0	26.20	26.20	3.8	651	0.58%
2022/10/26	0.4	25.97	1.1	26.00	26.00	-0.6	644	-0.10%
2022/10/25	11	25.85	6.4	25.74	25.85	4.6	635	0.72%
2022/10/24	47.4	28.36	16.1	28.49	28.30	31.3	619	5.05%
2022/10/21	38.2	28.01	8	28.09	28.00	30.2	601	5.03%
2022/10/20	43.5	28.27	1.2	28.02	28.10	42.3	591	7.14%
2022/10/19	21.9	29.08	73.4	28.99	28.80	-51.6	576	-8.94%
2022/10/18	1.2	28.71	0.2	28.48	28.70	1	566	0.17%
2022/10/17	9.3	27.93	7	27.87	27.85	2.3	560	0.41%
2022/10/14	12	28.59	0	0.00	28.50	12	546	2.20%
2022/10/13	10.6	28.80	31	28.35	28.65	-20.4	532	-3.83%
2022/10/12	2.4	29.24	11	29.25	29.25	-8.6	522	-1.65%
2022/10/11	77.4	29.25	17.4	29.12	29.25	60	516	11.63%
2022/10/07	5.2	30.80	2	30.93	30.95	3.2	500	0.64%
2022/10/06	1.5	30.72	10	30.45	31.00	-8.6	496	-1.72%
2022/10/05	9.7	30.12	5.7	30.11	30.05	4	487	0.82%
2022/10/04	11.8	30.39	1	30.40	30.30	10.8	483	2.22%
2022/10/03	1.4	30.65	0	0.00	30.40	1.4	474	0.30%
2022/09/30	13.7	30.40	7.2	30.51	30.75	6.5	468	1.38%
2022/09/29	4.2	30.35	0.6	30.15	30.50	3.6	463	0.77%
2022/09/28	41.2	30.18	48.2	29.96	30.20	-7	458	-1.53%
2022/09/27	0.1	30.85	0	0.00	30.90	0.1	445	0.02%
2022/09/26	8.2	30.88	7.1	31.12	30.65	1.1	442	0.25%
2022/09/23	2	32.03	2	31.90	31.95	0	427	0.00%
2022/09/22	2	32.15	7	32.08	32.05	-5	415	-1.20%
2022/09/21	3.1	32.12	13.4	31.95	32.05	-10.3	404	-2.55%
2022/09/20	21.1	31.95	18.9	31.98	32.00	2.2	385	0.56%
2022/09/19	56.2	32.41	41.9	32.32	32.30	14.3	365	3.92%
2022/09/16	100.8	32.12	216.7	31.88	32.10	-115.9	326	-35.44%	大賣/鉅額交易
2022/09/15	65.7	31.14	65.9	31.31	31.55	-0.2	246	-0.09%
2022/09/14	20.6	29.25	41.6	28.99	29.70	-20.9	156	-13.34%
2022/09/13	62.2	28.46	7.5	28.31	28.60	54.7	132	41.10%
2022/09/12	1	27.71	8.1	28.00	28.15	-7	126	-5.57%
2022/09/08	0.1	27.30	0	0.00	27.35	0.1	113	0.09%
2022/09/07	0	27.00	0	0.00	27.15	0	115	0.02%
2022/09/06	0.1	27.23	1	27.45	27.40	-0.9	115	-0.82%
2022/09/05	2	27.28	1.2	27.27	27.45	0.9	116	0.73%
2022/09/02	0	27.25	4.1	27.36	27.25	-4	115	-3.49%
2022/09/01	0	27.23	0	0.00	27.20	0	118	0.00%
2022/08/31	0.1	27.25	0	0.00	27.25	0.1	118	0.04%
2022/08/30	2.1	27.10	0	0.00	27.10	2.1	115	1.79%
2022/08/29	3.1	26.99	0	0.00	27.10	3.1	114	2.70%
2022/08/26	0.1	27.20	0	0.00	27.20	0.1	113	0.09%
2022/08/25	1	27.10	2	27.15	27.05	-1	111	-0.89%
2022/08/23	0	27.10	0	0.00	27.05	0	112	0.02%
2022/08/22	0	27.10	0	0.00	27.10	0	112	0.00%
2022/08/19	0	27.15	0	0.00	27.10	0	111	0.00%
2022/08/18	1	27.00	0	0.00	27.05	1	110	0.90%
2022/08/17	0	27.10	4.4	27.05	27.05	-4.4	113	-3.85%
2022/08/15	0	27.20	1	27.20	27.05	-1	111	-0.88%
2022/08/12	0	0.00	2	27.03	27.00	-2	113	-1.77%
2022/08/11	0.1	26.50	5	26.70	26.60	-4.9	112	-4.41%
2022/08/08	0	26.21	1	26.35	26.35	-1	122	-0.81%
2022/08/05	0	26.40	3	26.40	26.35	-3	123	-2.43%
2022/08/04	0.1	25.95	0	0.00	25.95	0.1	127	0.08%
2022/08/03	3	25.77	1	26.05	26.05	2	142	1.41%
2022/08/01	1	26.35	0	0.00	26.55	1	137	0.74%
2022/07/29	1	26.20	0	0.00	26.25	1	138	0.73%
2022/07/28	5.2	26.10	1	26.10	26.15	4.2	138	3.03%
2022/07/27	0	26.15	0.3	26.05	26.10	-0.3	138	-0.19%
2022/07/26	0.1	26.00	0.1	26.20	26.00	0	138	-0.01%
2022/07/25	0.4	26.15	0	0.00	26.20	0.4	139	0.29%
2022/07/22	0.2	26.10	0	0.00	26.15	0.2	141	0.15%
2022/07/21	0.2	26.05	0	0.00	26.20	0.2	144	0.14%
2022/07/20	1.2	26.10	1.9	26.10	26.05	-0.8	147	-0.51%
2022/07/19	0	26.00	1	26.00	26.00	-1	149	-0.66%
2022/07/18	0.1	26.65	0	0.00	25.80	0.1	149	0.07%
2022/07/15	4	25.65	2	25.85	25.60	2	151	1.32%
2022/07/14	0.1	25.75	0	0.00	25.85	0.1	154	0.06%
2022/07/13	0	25.75	0	0.00	25.65	0	159	0.00%
2022/07/12	5	25.71	0	0.00	25.60	5	161	3.10%
2022/07/11	0	0.00	1	26.10	26.10	-1	163	-0.61%
2022/07/08	1.1	26.29	0	0.00	26.30	1.1	180	0.62%
2022/07/06	0	26.45	0	0.00	26.00	0	188	0.00%
2022/07/05	0.1	25.86	0	0.00	26.00	0.1	197	0.07%
2022/07/04	4.2	25.82	0.4	25.95	25.80	3.8	199	1.92%
2022/07/01	3	26.05	1.1	26.27	25.65	1.9	202	0.94%
2022/06/30	0.1	26.50	0.1	26.70	26.50	0	208	0.01%
2022/06/29	0.6	26.60	1	27.03	26.65	-0.4	208	-0.21%
2022/06/28	1.1	26.61	0.6	26.75	26.65	0.5	211	0.23%
2022/06/24	0	0.00	0.3	26.80	26.65	-0.3	222	-0.14%
2022/06/23	0	26.65	0.5	26.68	26.50	-0.5	248	-0.21%
2022/06/22	4.1	26.57	0.7	26.84	26.50	3.4	250	1.37%
2022/06/21	2.3	26.72	0.3	26.73	26.80	2	250	0.78%
2022/06/20	0.4	26.80	0	0.00	26.70	0.4	252	0.18%
2022/06/17	0	27.05	2.5	26.92	27.00	-2.5	252	-0.98%
2022/06/16	0.3	27.05	1.3	27.31	27.10	-1	251	-0.40%
2022/06/15	0	0.00	1	27.25	27.20	-1	251	-0.40%
2022/06/14	0	27.10	1.1	27.10	27.10	-1.1	251	-0.43%
2022/06/13	1	27.10	2.1	27.10	27.15	-1	255	-0.41%
2022/06/10	0.2	27.35	0	0.00	27.35	0.2	259	0.07%
2022/06/09	0.1	27.45	0	0.00	27.45	0.1	258	0.04%
2022/06/08	0	0.00	0	27.25	27.40	0	261	-0.02%
2022/06/07	0.1	27.35	0	0.00	27.40	0.1	263	0.06%
2022/06/06	1	27.40	0	0.00	27.40	1	269	0.37%
2022/06/02	0	27.30	2	27.35	27.35	-2	274	-0.73%
2022/06/01	2.1	27.30	1	27.20	27.30	1.1	278	0.39%
2022/05/31	1	27.20	0	27.35	27.20	1	279	0.35%
2022/05/30	0	27.30	0	0.00	27.25	0	278	0.00%
2022/05/27	1.4	27.11	3	27.15	27.10	-1.6	278	-0.58%
2022/05/26	4.2	27.12	1.2	27.10	27.15	3	279	1.08%
2022/05/24	0	0.00	1	27.40	27.30	-1	279	-0.36%
2022/05/23	0	27.40	3	27.42	27.45	-3	280	-1.07%
2022/05/20	2.6	27.51	11	27.50	27.35	-8.4	279	-3.01%
2022/05/19	0.2	27.20	1	27.10	27.30	-0.8	276	-0.29%
2022/05/18	2.1	27.20	3.5	27.42	27.20	-1.4	276	-0.51%
2022/05/17	0.2	27.15	0	0.00	27.10	0.2	268	0.07%
2022/05/16	0.1	26.80	1	26.70	26.80	-0.9	267	-0.34%
2022/05/13	0.2	26.75	0	0.00	26.80	0.2	266	0.06%
2022/05/12	11	27.08	10	26.80	26.60	1	266	0.37%
2022/05/11	4	27.24	5	27.29	26.85	-1	264	-0.36%
2022/05/09	3.4	26.08	0	0.00	26.00	3.4	249	1.38%
2022/05/06	0.6	26.31	4.3	26.30	26.40	-3.7	248	-1.51%
2022/05/05	1.1	26.50	0.2	26.44	26.60	0.9	248	0.36%
2022/05/03	0.5	26.15	1	26.20	26.25	-0.5	248	-0.19%
2022/04/29	0.2	26.25	0	0.00	26.20	0.2	249	0.06%
2022/04/28	0.1	25.90	0	25.90	26.10	0	250	0.02%
2022/04/27	1	25.70	1	25.70	25.60	0	249	0.00%
2022/04/26	5.2	26.37	1.1	26.48	26.15	4.1	246	1.66%
2022/04/25	2.2	26.63	1.7	26.79	26.55	0.5	245	0.19%
2022/04/22	0	27.09	0	27.05	27.10	0	244	0.00%
2022/04/21	2	27.17	0	0.00	27.20	2	244	0.84%
2022/04/20	0	27.20	5	27.24	27.15	-5	242	-2.06%
2022/04/19	3	27.27	0	0.00	27.20	3	239	1.27%
2022/04/18	3.5	27.31	2.1	27.27	27.30	1.4	237	0.61%
2022/04/15	0	0.00	1.6	27.27	27.30	-1.6	236	-0.69%
2022/04/14	0.2	27.02	15.6	27.10	27.30	-15.4	235	-6.54%
2022/04/13	0	27.11	3	27.05	27.20	-3	218	-1.37%
2022/04/12	0.2	27.34	2	27.30	27.25	-1.8	216	-0.84%
2022/04/11	0.2	27.25	7.1	27.36	27.40	-6.9	213	-3.25%
2022/04/08	0	27.15	3	27.23	27.25	-3	205	-1.46%
2022/04/07	0.1	27.34	1	27.30	27.15	-0.9	203	-0.43%
2022/04/06	1	27.40	3.2	27.24	27.30	-2.2	198	-1.11%
2022/04/01	1	27.00	10	27.00	27.00	-9	188	-4.76%
2022/03/31	0.1	26.98	3	27.07	27.05	-2.9	187	-1.57%
2022/03/30	1.3	27.10	4	26.98	27.20	-2.7	185	-1.45%
2022/03/29	8.1	27.35	4	27.34	27.30	4.1	181	2.27%
2022/03/28	9	27.28	13	27.07	27.45	-4	175	-2.28%
2022/03/25	1.2	26.50	11	26.45	26.50	-9.8	150	-6.53%
2022/03/24	0	0.00	1	26.55	26.50	-1	148	-0.67%
2022/03/23	5	26.59	0.2	26.60	26.60	4.8	147	3.24%
2022/03/22	0	26.45	0	26.50	26.50	0	144	0.01%
2022/03/21	0.1	26.50	0	0.00	26.50	0.1	144	0.07%
2022/03/18	0	26.95	4.1	26.45	26.55	-4	147	-2.74%
2022/03/17	1.1	26.31	0	0.00	26.50	1.1	149	0.73%
2022/03/16	3.2	26.40	3	26.50	26.50	0.2	152	0.15%
2022/03/15	0	0.00	6.7	26.77	26.75	-6.7	149	-4.49%
2022/03/14	3.2	26.67	0.4	26.71	26.75	2.8	146	1.91%
2022/03/11	2	26.45	3	26.45	26.50	-1	148	-0.67%
2022/03/10	0.3	26.50	1	26.50	26.50	-0.7	148	-0.50%
2022/03/09	13	26.51	1.1	26.50	26.55	12	146	8.21%
2022/03/08	0.1	26.10	0	0.00	26.30	0.1	144	0.04%
2022/03/07	4.1	26.05	3.2	26.24	26.35	0.9	138	0.68%
2022/03/04	3.4	26.20	0.1	26.25	26.25	3.3	134	2.45%
2022/03/03	1.1	26.21	0	26.35	26.25	1.1	138	0.77%
2022/03/02	0.1	26.30	9	26.30	26.30	-8.9	142	-6.25%
2022/03/01	0	26.40	0	0.00	26.30	0	145	0.00%
2022/02/25	0.1	26.11	1.2	26.19	26.25	-1.1	145	-0.79%
2022/02/24	2.5	26.28	0	0.00	26.15	2.5	145	1.72%
2022/02/23	0	26.15	0	0.00	26.30	0	146	0.00%
2022/02/22	0.1	26.15	0	0.00	26.15	0.1	147	0.09%
2022/02/21	0	0.00	1	26.25	26.25	-1	147	-0.68%
2022/02/18	6.1	26.10	0	0.00	26.20	6.1	151	4.04%
2022/02/17	3.3	26.15	0	0.00	26.20	3.3	153	2.13%
2022/02/16	4.3	26.22	0	0.00	26.15	4.3	155	2.76%
2022/02/14	9	26.23	0	0.00	26.20	9	157	5.70%
2022/02/11	3.1	26.31	0	0.00	26.50	3.1	159	1.94%
2022/02/10	1.1	26.25	0	0.00	26.20	1.1	158	0.72%
2022/02/09	0.4	26.26	0	0.00	26.25	0.4	159	0.26%
2022/02/08	0.4	26.26	0	26.25	26.25	0.4	160	0.27%
2022/02/07	1.2	26.22	4	26.22	26.20	-2.9	161	-1.76%
2022/01/26	0.1	25.70	1	25.75	25.70	-0.9	163	-0.57%
2022/01/25	0.1	25.85	0	0.00	25.70	0.1	165	0.05%
2022/01/24	4	25.80	0.1	25.75	25.90	4	166	2.37%
2022/01/21	0.3	26.03	0	0.00	26.00	0.3	167	0.16%
2022/01/20	1	26.00	3	26.03	26.25	-2	167	-1.19%
2022/01/18	5	26.00	0	0.00	25.90	5	170	2.93%
2022/01/17	0.2	25.85	1	26.00	26.00	-0.8	170	-0.47%
2022/01/14	0	0.00	2	25.93	25.95	-2	171	-1.16%
2022/01/13	2.1	25.88	0	0.00	25.95	2.1	172	1.23%
2022/01/12	0.1	25.93	0	0.00	25.80	0.1	174	0.06%
2022/01/11	4.6	25.81	0	0.00	25.80	4.6	174	2.63%
2022/01/10	3.7	26.03	12	25.95	25.95	-8.3	173	-4.78%
2022/01/07	3.5	26.20	0	0.00	26.15	3.5	173	2.00%
2022/01/06	2	26.25	0	0.00	26.30	2	177	1.12%
2022/01/05	3.3	26.25	0	0.00	26.25	3.3	179	1.82%
2022/01/04	3.3	26.32	0	0.00	26.35	3.3	180	1.85%
2022/01/03	0.4	26.45	0	0.00	26.35	0.4	186	0.23%
2021/12/30	1.2	26.50	3	26.55	26.50	-1.8	190	-0.95%
2021/12/29	10	26.59	9	26.48	26.50	1	203	0.49%
2021/12/28	1	26.45	0	0.00	26.45	1	219	0.46%
2021/12/27	1.1	26.45	0	0.00	26.45	1.1	232	0.45%
2021/12/24	0.3	26.50	0	0.00	26.35	0.3	243	0.12%
2021/12/23	1.1	26.45	11	26.50	26.50	-10	247	-4.01%
2021/12/22	0.1	26.60	1.2	26.56	26.55	-1.2	255	-0.45%
2021/12/21	1.1	26.55	0	0.00	26.60	1.1	263	0.42%
2021/12/20	1	26.60	1.1	26.60	26.60	-0.1	272	-0.02%
2021/12/17	1.4	26.42	0	0.00	26.45	1.4	290	0.48%
2021/12/16	3.2	26.48	0	26.60	26.45	3.2	303	1.06%
2021/12/15	0.1	26.55	0	0.00	26.50	0.1	305	0.03%
2021/12/14	9.2	26.55	0	0.00	26.50	9.2	305	2.99%
2021/12/13	2.6	26.87	1.1	26.81	26.75	1.5	305	0.50%
2021/12/10	0	0.00	4	27.10	27.15	-4	303	-1.32%
2021/12/09	2.1	26.73	0	0.00	26.90	2.1	300	0.71%
2021/12/08	3	26.78	0	0.00	26.80	3	301	0.99%
2021/12/07	9.2	26.52	0	0.00	26.60	9.2	300	3.07%
2021/12/06	1.1	26.51	0	0.00	26.65	1.1	297	0.36%
2021/12/03	4.1	26.68	0	0.00	26.70	4.1	296	1.37%
2021/12/02	10.2	26.73	2.2	26.79	26.70	7.9	298	2.65%
2021/12/01	4	26.78	1	26.80	26.85	3	298	1.01%
2021/11/30	0	0.00	2.1	26.95	26.80	-2.1	300	-0.68%
2021/11/29	5	26.76	2	26.65	26.75	3	302	0.99%
2021/11/26	5.4	26.94	10	27.00	26.95	-4.6	300	-1.53%
2021/11/25	4	27.09	0	0.00	27.05	4	304	1.31%
2021/11/24	3	27.08	0.8	27.30	27.10	2.2	310	0.72%
2021/11/23	0.2	27.25	3.2	27.10	27.05	-3	310	-0.95%
2021/11/22	0	27.15	1	27.10	27.20	-1	311	-0.31%
2021/11/19	0	27.15	1	27.20	27.10	-1	310	-0.31%
2021/11/18	0.2	27.20	1.1	27.15	27.15	-0.9	310	-0.29%
2021/11/17	3.8	27.15	1.1	27.20	27.10	2.7	311	0.87%
2021/11/16	3.1	27.28	2.1	27.30	27.20	1.1	308	0.34%
2021/11/15	0.1	27.40	1	27.30	27.30	-0.9	306	-0.29%
2021/11/12	4.1	27.40	0	0.00	27.40	4.1	307	1.33%
2021/11/11	0	27.40	3	27.32	27.25	-3	307	-0.98%
2021/11/10	0	27.40	0	0.00	27.30	0	308	0.00%
2021/11/09	1	27.25	0.3	27.35	27.35	0.7	307	0.22%
2021/11/08	1	27.35	0	0.00	27.30	1	308	0.32%
2021/11/05	3.4	27.21	1	27.20	27.25	2.4	316	0.76%
2021/11/04	2.4	27.22	4.1	27.29	27.25	-1.7	327	-0.53%
2021/11/03	3.3	27.28	3	27.25	27.25	0.3	328	0.08%
2021/11/02	6	27.23	0	0.00	27.25	6	331	1.81%
2021/11/01	1.1	27.30	0	0.00	27.25	1.1	332	0.33%
2021/10/29	6.4	27.26	0.2	27.37	27.25	6.3	339	1.84%
2021/10/28	10	27.28	9.6	27.32	27.40	0.5	342	0.13%
2021/10/27	6.2	27.19	0	0.00	27.25	6.2	344	1.79%
2021/10/26	3	27.23	0	0.00	27.25	3	346	0.87%
2021/10/25	2	27.25	0	27.95	27.20	2	344	0.58%
2021/10/22	1.2	27.28	0	0.00	27.25	1.2	347	0.36%
2021/10/21	0	0.00	5	27.40	27.40	-5	347	-1.44%
2021/10/20	2	27.35	0	0.00	27.35	2	353	0.57%
2021/10/19	0	0.00	4	27.40	27.45	-4	355	-1.13%
2021/10/18	2	27.38	1	27.45	27.35	1	354	0.28%
2021/10/15	1.3	27.38	0	0.00	27.40	1.3	354	0.38%
2021/10/14	4.5	27.25	2	27.40	27.20	2.5	356	0.69%
2021/10/13	3	27.65	1	27.60	27.60	2	355	0.56%
2021/10/12	1	27.75	0.2	27.85	27.80	0.8	357	0.22%
2021/10/08	5.2	27.88	3.2	27.84	27.95	2	360	0.55%
2021/10/07	13	27.25	1	27.45	27.50	12	359	3.34%
2021/10/06	28	27.26	0	0.00	27.15	28	368	7.60%
2021/10/05	5.2	29.67	2	29.55	29.85	3.2	377	0.85%
2021/10/04	8	29.77	0.5	29.75	29.60	7.5	367	2.04%
2021/10/01	31	29.79	11.5	30.00	29.75	19.5	360	5.41%
2021/09/30	3	30.18	1.3	30.22	30.20	1.7	353	0.49%
2021/09/29	2.5	30.22	7	30.36	30.15	-4.5	348	-1.29%
2021/09/28	4	30.33	2	30.35	30.45	2	344	0.58%
2021/09/27	2	30.28	2	30.22	30.30	0	337	-0.01%
2021/09/24	9	30.19	14.2	30.08	30.10	-5.2	330	-1.57%
2021/09/23	5	29.85	6	29.49	29.90	-1	315	-0.32%
2021/09/22	1	29.10	1	29.05	29.10	0	306	0.00%
2021/09/17	0	0.00	1	29.15	29.20	-1	306	-0.33%
2021/09/16	0	0.00	4	29.14	29.10	-4	308	-1.30%
2021/09/15	0	0.00	5	29.05	29.05	-5	306	-1.63%
2021/09/14	0	0.00	3	29.10	29.00	-3	306	-0.98%
2021/09/13	2	28.90	0	0.00	29.00	2	306	0.65%
2021/09/10	0.1	28.95	0	0.00	28.95	0.1	308	0.03%
2021/09/08	6.1	28.89	0	0.00	28.70	6.1	310	1.97%
2021/09/07	3	28.97	0	0.00	29.00	3	308	0.97%
2021/09/06	0	29.25	0	0.00	29.05	0	307	0.01%
2021/09/03	5	29.20	6	29.15	29.15	-1	308	-0.32%
2021/09/02	1	29.00	0	0.00	29.00	1	306	0.33%
2021/09/01	0	29.40	1	29.25	29.25	-1	304	-0.33%
2021/08/31	1	29.20	2	29.35	29.30	-1	301	-0.33%
2021/08/30	1	28.75	3	29.08	29.20	-2	292	-0.68%
2021/08/27	1	28.50	0	0.00	28.50	1	285	0.35%
2021/08/26	3	28.48	0	0.00	28.45	3	285	1.05%
2021/08/25	1	28.35	1	28.30	28.35	0	287	0.00%
2021/08/24	1	28.30	0	0.00	28.30	1	285	0.35%
2021/08/23	2	28.25	0	0.00	28.30	2	287	0.70%
2021/08/20	6	27.91	0	0.00	28.00	6	291	2.06%
2021/08/19	1	28.05	0	0.00	28.00	1	289	0.35%
2021/08/18	0	0.00	2	28.20	28.40	-2	293	-0.68%
2021/08/17	1	28.35	0	0.00	28.35	1	292	0.34%
2021/08/16	1.1	28.32	4	28.45	28.40	-2.9	293	-0.99%
2021/08/13	11	28.44	0	0.00	28.40	11	295	3.73%
2021/08/12	1	28.35	0	0.00	28.50	1	299	0.33%
2021/08/11	4	28.45	4	28.38	28.35	0	299	0.00%
2021/08/10	4	28.73	11	28.72	28.70	-7	299	-2.34%
2021/08/09	2	29.48	0	0.00	29.45	2	305	0.65%
2021/08/06	3	29.53	5	29.52	29.45	-2	310	-0.64%
2021/08/05	1	29.40	0	0.00	29.45	1	317	0.32%
2021/08/04	5	29.40	5	29.40	29.45	0	332	0.00%
2021/08/02	12	29.00	1	29.00	29.00	11	332	3.31%
2021/07/30	5	28.95	0	29.00	28.85	5	336	1.48%
2021/07/29	0	0.00	0.1	28.95	28.95	-0.1	346	-0.03%
2021/07/28	1	28.90	3	28.72	28.90	-2	401	-0.50%
2021/07/26	4	29.00	7.6	29.01	28.95	-3.6	432	-0.82%
2021/07/23	1	28.80	1.1	28.84	28.70	-0.1	434	-0.01%
2021/07/22	0	0.00	2	28.70	28.55	-2	442	-0.45%
2021/07/20	0	0.00	8	28.65	28.65	-8	457	-1.75%
2021/07/19	2	28.98	3	28.98	29.00	-1	462	-0.22%
2021/07/16	3	28.87	0	0.00	28.95	3	482	0.62%
2021/07/15	1	28.85	0	0.00	28.85	1	501	0.20%
2021/07/14	0.2	28.60	8	28.35	28.60	-7.8	545	-1.43%
2021/07/13	1	28.35	12.7	28.35	28.60	-11.6	561	-2.07%
2021/07/12	1.1	28.59	1.1	28.64	28.60	0	560	0.00%
2021/07/09	0	0.00	5	28.87	28.80	-5	545	-0.92%
2021/07/08	1	28.55	0	0.00	28.65	1	549	0.18%
2021/07/07	3	28.43	0	0.00	28.40	3	553	0.54%
2021/07/06	0	0.00	1	28.35	28.35	-1	564	-0.18%
2021/07/05	0	0.00	1	28.45	28.45	-1	571	-0.18%
2021/07/02	0	0.00	1	28.30	28.30	-1	575	-0.17%
2021/07/01	0	0.00	3	28.25	28.35	-3	580	-0.52%
2021/06/30	1	28.10	9	28.24	28.20	-8	588	-1.36%
2021/06/29	1.1	27.95	4	27.95	28.20	-2.9	593	-0.49%
2021/06/28	2	27.95	3.5	28.00	28.15	-1.5	598	-0.25%
2021/06/25	4.2	27.99	4	27.90	28.00	0.2	602	0.03%
2021/06/23	4.1	27.70	1	27.65	27.75	3.1	624	0.49%
2021/06/22	2.1	27.80	4	27.75	27.70	-2	645	-0.30%
2021/06/21	1.1	27.57	0	0.00	27.60	1.1	650	0.17%
2021/06/17	0.1	28.10	4	28.00	28.00	-3.9	661	-0.59%
2021/06/16	0.1	28.30	2	28.15	28.10	-2	663	-0.29%
2021/06/15	2	28.28	0	0.00	28.30	2	672	0.30%
2021/06/11	10.1	28.12	1	28.10	28.20	9.1	679	1.33%
2021/06/10	1.1	27.70	0	0.00	27.75	1.1	687	0.16%
2021/06/08	1	27.60	0	0.00	27.65	1	700	0.14%
2021/06/07	0.1	27.75	0	0.00	27.60	0.1	712	0.01%
2021/06/04	0.1	27.80	0	0.00	27.65	0.1	721	0.01%
2021/06/03	1	27.80	0	0.00	27.75	1	726	0.14%
2021/06/02	1.1	27.75	0.6	27.79	27.75	0.5	730	0.07%
2021/06/01	0	0.00	6	27.95	27.90	-6	731	-0.82%
2021/05/27	0	0.00	1	27.46	27.85	-1	736	-0.14%
2021/05/26	1	27.65	13.1	27.84	27.75	-12.1	739	-1.64%
2021/05/25	0.1	27.25	1.1	27.16	27.05	-1	741	-0.13%
2021/05/24	0.2	27.07	0.1	27.20	27.05	0.2	743	0.02%
2021/05/21	3	26.78	2	26.98	27.10	1	746	0.13%
2021/05/20	2	26.25	1	26.39	26.50	1	746	0.14%
2021/05/19	3.6	26.26	2.5	26.33	26.50	1.1	745	0.14%
2021/05/18	7.1	25.86	2	26.00	26.25	5.1	747	0.69%
2021/05/17	9.1	25.54	3.6	25.79	24.90	5.5	742	0.73%
2021/05/14	3.1	27.01	0.9	27.27	27.10	2.2	728	0.30%
2021/05/13	8.5	27.14	4	27.09	27.35	4.5	724	0.62%
2021/05/12	15.3	27.25	4	27.74	27.50	11.3	713	1.59%
2021/05/11	16.1	28.62	2	28.60	28.40	14.1	696	2.03%
2021/05/10	2.2	28.74	7	28.82	28.80	-4.8	690	-0.70%
2021/05/07	0	0.00	6	28.93	28.85	-6	691	-0.87%
2021/05/06	4.1	28.85	3	28.80	28.95	1.1	687	0.16%
2021/05/05	2.6	29.37	48	29.12	29.20	-45.4	676	-6.71%
2021/05/04	18.5	27.96	5.5	27.90	28.00	13	627	2.08%
2021/05/03	9.5	28.61	5.4	28.65	28.45	4.1	614	0.66%
2021/04/29	5	28.79	4	28.80	28.80	1	600	0.17%
2021/04/28	3.1	28.89	7	28.96	28.85	-4	597	-0.66%
2021/04/27	3	28.90	1	28.85	28.90	2	603	0.33%
2021/04/26	6	28.93	7	28.96	28.95	-1	602	-0.17%
2021/04/23	9	28.83	8	28.75	28.85	1	603	0.17%
2021/04/22	20.1	29.01	12	29.10	29.00	8.1	609	1.33%
2021/04/21	19	29.24	14	29.24	29.20	5	593	0.84%
2021/04/20	47.6	29.28	42	29.33	29.40	5.6	579	0.96%
2021/04/19	7	30.60	13	30.59	30.65	-6	544	-1.09%
2021/04/16	4	29.89	10.4	29.96	30.10	-6.4	537	-1.19%
2021/04/15	17	29.69	2.5	29.74	29.85	14.5	532	2.73%
2021/04/14	1	29.60	5	29.60	29.70	-4	537	-0.74%
2021/04/13	4	29.74	4	29.65	29.60	0	534	0.00%
2021/04/12	2.3	29.63	2.5	29.65	29.70	-0.2	534	-0.03%
2021/04/09	1.4	29.36	4.6	29.40	29.40	-3.2	526	-0.61%
2021/04/08	3.1	29.30	21	29.29	29.40	-18	522	-3.44%
2021/04/07	15.5	29.45	5	29.47	29.40	10.5	522	2.01%
2021/04/06	17	29.37	2	29.35	29.30	15	519	2.89%
2021/04/01	1	29.75	3	29.50	29.50	-2	513	-0.39%
2021/03/31	3	29.68	0	0.00	29.70	3	508	0.59%
2021/03/30	3.3	29.88	2	29.80	29.80	1.3	506	0.25%
2021/03/29	46	29.83	20.5	29.87	29.90	25.5	503	5.07%
2021/03/26	14	29.53	3	29.58	29.45	11	495	2.22%
2021/03/25	2.7	29.12	10.9	29.41	29.65	-8.2	493	-1.66%
2021/03/24	1.1	29.00	3.5	29.09	29.10	-2.4	477	-0.50%
2021/03/23	3	29.08	0	0.00	29.05	3	474	0.63%
2021/03/22	2	29.15	7	29.12	29.10	-5	469	-1.06%
2021/03/19	4	28.95	0	0.00	29.05	4	463	0.86%
2021/03/18	5	29.15	0	0.00	29.05	5	461	1.08%
2021/03/17	2.2	28.95	0	29.06	29.05	2.1	460	0.46%
2021/03/16	4	28.98	0	0.00	28.95	4	460	0.87%
2021/03/15	1	28.65	4.2	28.87	28.80	-3.2	474	-0.68%
2021/03/12	3	29.00	3.2	28.92	28.80	-0.2	502	-0.03%
2021/03/11	9.3	29.26	0	0.00	29.15	9.3	504	1.84%
2021/03/10	4.1	29.48	3	29.50	29.50	1.1	505	0.22%
2021/03/09	4.2	29.39	5	29.38	29.35	-0.8	504	-0.16%
2021/03/08	1.6	29.06	0	29.00	29.20	1.6	506	0.31%
2021/03/05	2	28.85	2	28.85	28.80	0	513	0.00%
2021/03/04	4.5	28.91	0	0.00	28.90	4.5	527	0.85%
2021/03/03	0.1	28.75	25	28.86	28.95	-24.9	550	-4.52%
2021/03/02	0	0.00	57	28.91	28.90	-57	552	-10.32%
2021/02/26	73	28.84	2	28.85	28.85	71	557	12.74%
2021/02/25	6	28.75	2.3	28.80	28.85	3.7	568	0.65%
2021/02/24	26	28.89	6	28.93	28.75	20	579	3.45%
2021/02/23	6	28.71	1	28.90	28.75	5	581	0.86%
2021/02/22	5.1	28.53	0	0.00	28.45	5.1	581	0.88%
2021/02/19	1.2	28.58	6	28.53	28.70	-4.8	579	-0.83%
2021/02/18	2.3	27.98	1	28.20	28.20	1.3	579	0.22%
2021/02/17	1.4	27.62	23.5	27.44	27.60	-22.1	583	-3.79%
2021/02/05	1	27.40	0	0.00	27.35	1	584	0.17%
2021/02/04	0.1	27.75	0	0.00	27.50	0.1	585	0.02%
2021/02/01	1	27.50	0	0.00	27.55	1	612	0.16%
2021/01/29	1	27.50	1.8	27.59	27.85	-0.8	612	-0.12%
2021/01/28	1	27.50	0.2	27.45	27.50	0.9	607	0.14%
2021/01/27	3	27.82	1	27.70	27.80	2	604	0.33%
2021/01/26	2	27.65	1	27.95	28.00	1	603	0.17%
2021/01/25	2	27.40	12	27.60	27.60	-10	604	-1.65%
2021/01/22	13	27.68	0	0.00	27.75	13	602	2.16%
2021/01/21	4	27.73	1	27.55	28.00	3	601	0.50%
2021/01/20	5	27.32	0.2	28.00	28.00	4.8	597	0.80%
2021/01/19	5.2	27.84	0.2	27.93	27.80	5	582	0.86%
2021/01/18	16.2	27.75	11	26.97	27.60	5.2	581	0.89%
2021/01/15	15.8	27.73	13.2	27.81	27.60	2.6	570	0.45%
2021/01/14	5.8	28.25	3	28.17	28.25	2.8	555	0.50%
2021/01/13	10.2	28.62	0	0.00	28.55	10.2	547	1.86%
2021/01/12	15.3	28.87	3.2	28.81	28.65	12.2	540	2.25%
2021/01/11	8.1	29.21	5.2	29.84	29.25	2.9	530	0.54%
2021/01/08	7	29.68	5	29.74	29.70	2	518	0.39%
2021/01/07	34.1	29.75	5	29.69	29.75	29.1	513	5.66%
2021/01/06	2	29.25	2	29.28	29.15	0	502	0.00%
2021/01/05	2	29.03	3	29.18	29.20	-1	498	-0.20%
2021/01/04	1.3	29.36	1.3	29.29	29.30	0	493	-0.01%
2020/12/31	2.2	29.18	2	29.15	29.20	0.2	492	0.04%
2020/12/30	2	29.13	1.9	29.44	29.20	0.1	489	0.02%
2020/12/29	2	29.53	20	29.55	29.45	-18	482	-3.73%
2020/12/28	3	29.48	6	29.41	29.55	-3	483	-0.62%
2020/12/25	0.1	29.40	5	29.42	29.45	-4.9	478	-1.02%
2020/12/24	5.3	29.46	3	29.65	29.40	2.3	481	0.47%
2020/12/23	1	29.50	5	29.56	29.55	-4	478	-0.84%
2020/12/22	6	29.53	0	0.00	29.35	6	485	1.24%
2020/12/21	1	30.10	5	30.12	30.05	-4	489	-0.82%
2020/12/18	1	30.00	0	0.00	29.95	1	489	0.20%
2020/12/17	1	29.83	0	0.00	29.80	1	489	0.20%
2020/12/16	1	29.85	2	29.83	29.85	-1	490	-0.20%
2020/12/14	0	29.80	5	29.83	29.85	-5	500	-0.99%
2020/12/11	10.1	29.54	1	29.65	29.75	9.1	504	1.80%
2020/12/10	2	29.63	1	29.60	29.90	1	503	0.20%
2020/12/09	7	28.84	5.4	29.23	29.50	1.6	502	0.32%
2020/12/08	13	29.97	11	29.85	29.70	2	486	0.41%
2020/12/07	14.3	30.77	5	30.70	30.75	9.3	459	2.01%
2020/12/04	8	30.98	3	30.90	30.95	5	457	1.09%
2020/12/03	1.6	30.75	7	30.85	30.60	-5.4	474	-1.14%
2020/12/02	1.3	30.66	6	30.74	30.75	-4.7	479	-0.98%
2020/12/01	0	30.30	2	30.30	30.50	-2	477	-0.42%
2020/11/30	4.2	30.52	0	0.00	30.40	4.2	472	0.88%
2020/11/27	6.1	30.07	13	30.05	30.35	-6.9	462	-1.49%
2020/11/26	4	29.38	1	29.30	29.35	3	439	0.68%
2020/11/25	5	29.40	11	29.34	29.30	-6	444	-1.35%
2020/11/24	3.6	28.95	5.3	29.15	29.10	-1.7	461	-0.38%
2020/11/23	3	28.57	8.1	28.55	28.70	-5.1	455	-1.12%
2020/11/20	2	27.98	0	0.00	28.15	2	446	0.45%
2020/11/19	5	28.05	0	0.00	28.00	5	448	1.11%
2020/11/18	4.4	28.24	0	0.00	28.25	4.4	445	0.99%
2020/11/17	2	28.10	1	28.25	28.05	1	449	0.22%
2020/11/16	3.2	28.25	0	0.00	28.30	3.2	456	0.70%
2020/11/13	0.2	28.00	4	28.10	28.05	-3.8	463	-0.82%
2020/11/12	0	0.00	5	27.99	27.95	-5	465	-1.07%
2020/11/11	5.1	27.97	4	28.23	28.15	1.1	467	0.24%
2020/11/10	12	27.28	1	27.60	27.20	11	458	2.40%
2020/11/09	1	27.30	0	0.00	27.25	1	451	0.22%
2020/11/05	1	27.30	2	27.25	27.30	-1	459	-0.22%
2020/11/04	0	0.00	0.2	28.50	27.40	-0.2	464	-0.04%
2020/10/30	1.2	27.32	0	27.55	27.35	1.2	471	0.25%
2020/10/29	1	27.30	0	0.00	27.20	1	473	0.21%
2020/10/28	0	0.00	6	27.45	27.45	-6	478	-1.25%
2020/10/27	1.3	27.67	0	0.00	27.60	1.3	485	0.27%
2020/10/26	1	27.80	1	27.90	27.75	0	488	0.00%
2020/10/21	0	0.00	1.1	27.65	27.70	-1.1	538	-0.20%
2020/10/20	0	0.00	0.3	27.70	27.60	-0.3	572	-0.06%
2020/10/19	1	27.70	7	27.65	27.65	-6	603	-0.99%
2020/10/16	1	27.85	0	0.00	27.70	1	610	0.16%
2020/10/15	1	28.00	0	0.00	27.95	1	625	0.16%
2020/10/14	1	28.00	1	27.90	27.95	0	673	0.00%
2020/10/13	4	27.83	0.2	28.90	27.95	3.8	719	0.53%
2020/10/12	0	0.00	3	28.30	28.05	-3	750	-0.40%
2020/10/08	1.1	28.15	0	0.00	28.10	1.1	759	0.14%
2020/10/06	1.1	28.25	2	28.25	28.25	-0.9	802	-0.11%
2020/10/05	1.2	27.94	0	0.00	28.10	1.2	835	0.14%
2020/09/30	2	28.05	2	28.10	28.15	0	866	0.00%
2020/09/29	2	27.95	0	0.00	28.05	2	892	0.22%
2020/09/28	3	27.47	2	27.43	27.65	1	923	0.11%
2020/09/25	17	26.92	18	26.86	27.05	-1	942	-0.11%
2020/09/24	3	27.58	0	0.00	27.55	3	958	0.31%
2020/09/23	2	28.28	1	28.30	28.20	1	966	0.10%
2020/09/22	7.4	28.49	6	28.50	28.50	1.4	985	0.14%
2020/09/21	2.5	28.82	1	28.80	28.80	1.5	996	0.15%
2020/09/18	5.5	28.87	10	28.96	28.80	-4.5	1,008	-0.45%
2020/09/17	8	28.88	1	28.90	28.90	7	1,031	0.68%
2020/09/16	0	0.00	3	28.58	28.60	-3	1,031	-0.29%
2020/09/15	3	28.42	1	28.85	28.40	2	1,037	0.19%
2020/09/14	3	28.58	5	28.58	28.50	-2	1,042	-0.19%
2020/09/11	2	28.38	0	0.00	28.20	2	1,040	0.19%
2020/09/10	4	28.75	0	0.00	28.60	4	1,041	0.38%
2020/09/09	1.1	28.72	0	0.00	28.90	1.1	1,042	0.11%
2020/09/08	3	28.82	11	28.89	28.90	-8	1,044	-0.77%
2020/09/07	3	28.17	3	28.23	28.05	0	1,028	0.00%
2020/09/04	2	27.50	1.7	27.69	27.70	0.3	1,050	0.03%
2020/09/03	2	27.60	3	27.72	27.70	-1	1,061	-0.09%
2020/09/02	0	0.00	4	27.65	27.60	-4	1,080	-0.37%
2020/09/01	0.1	27.70	1	27.60	27.60	-0.9	1,090	-0.08%
2020/08/31	1.6	27.64	5.2	27.60	27.70	-3.6	1,100	-0.33%
2020/08/28	3.6	27.63	10	27.45	27.60	-6.4	1,107	-0.58%
2020/08/27	2	28.00	3	28.17	27.85	-1	1,091	-0.09%
2020/08/26	3	28.20	3	28.32	28.25	0	1,088	0.00%
2020/08/25	0	0.00	3	28.07	28.25	-3	1,093	-0.27%
2020/08/24	0	0.00	1	27.50	27.40	-1	1,087	-0.09%
2020/08/21	1	27.35	2	27.50	27.30	-1	1,093	-0.09%
2020/08/20	12	27.58	4	27.88	27.25	8	1,100	0.73%
2020/08/19	5	28.00	7	28.38	28.10	-2	1,104	-0.18%
2020/08/18	1	27.35	1	27.05	27.40	0	1,095	0.00%
2020/08/17	16	26.87	2	26.85	26.95	14	1,093	1.28%
2020/08/14	5	26.69	1	26.75	26.85	4	1,095	0.37%
2020/08/13	2	27.00	1	27.00	26.95	1	1,097	0.09%
2020/08/12	3	26.90	2	26.95	26.95	1	1,102	0.09%
2020/08/11	2	27.08	1	27.00	27.00	1	1,104	0.09%
2020/08/10	5	27.50	0	0.00	27.45	5	1,118	0.45%
2020/08/07	1.5	27.42	0	0.00	27.50	1.5	1,125	0.13%
2020/08/06	2	27.60	0	0.00	27.60	2	1,146	0.17%
2020/08/05	2	27.70	0	0.00	27.80	2	1,177	0.17%
2020/08/04	5	27.80	7	28.07	27.85	-2	1,192	-0.17%
2020/08/03	7	28.21	7	28.46	27.80	0	1,216	0.00%
2020/07/31	4	28.75	0	0.00	28.30	4	1,246	0.32%
2020/07/30	8	28.25	0	0.00	28.40	8	1,238	0.65%
2020/07/29	3	27.83	2	27.63	27.85	1	1,237	0.08%
2020/07/28	11	26.94	8	26.88	26.75	3	1,232	0.24%
2020/07/27	13	27.91	10	27.66	27.85	3	1,224	0.25%
2020/07/24	8	29.91	23	29.83	29.70	-15	1,199	-1.25%
2020/07/23	15	30.84	26	31.13	31.55	-11	1,166	-0.94%
2020/07/22	0	0.00	5	30.30	30.35	-5	1,137	-0.44%
2020/07/21	16	29.98	0	0.00	30.00	16	1,128	1.42%
2020/07/20	20	30.50	2	30.03	29.90	18	1,111	1.62%
2020/07/17	43	34.26	23	34.27	34.40	20	1,065	1.88%
2020/07/16	17	33.89	20	33.90	34.00	-3	1,025	-0.29%
2020/07/15	2	33.45	6	33.45	33.45	-4	992	-0.40%
2020/07/14	12	33.13	3	33.15	33.20	9	985	0.91%
2020/07/13	6	33.61	3	33.38	33.30	3	975	0.31%
2020/07/10	28	33.91	28	33.87	34.10	0	940	0.00%
2020/07/09	9	34.81	4	34.58	34.70	5	914	0.55%
2020/07/08	9	34.41	5	34.45	34.50	4	885	0.45%
2020/07/07	23	33.65	4	33.60	34.00	19	863	2.20%
2020/07/06	6	33.05	5	32.99	33.10	1	837	0.12%
2020/07/03	2	32.40	17	32.38	32.60	-15	817	-1.84%
2020/07/02	6	32.56	5	32.59	32.45	1	793	0.13%
2020/07/01	0	0.00	4	32.54	32.45	-4	777	-0.51%
2020/06/30	4	31.50	5	31.58	31.85	-1	762	-0.13%
2020/06/29	6	31.20	39	31.15	31.15	-33	758	-4.35%
2020/06/24	1	31.10	78	31.11	31.10	-77	750	-10.26%
2020/06/23	4	30.79	15	30.80	30.65	-11	737	-1.49%
2020/06/22	4	30.68	14	30.70	30.75	-10	735	-1.36%
2020/06/19	3	30.55	9	30.60	30.55	-6	727	-0.82%
2020/06/18	0	0.00	2	30.30	30.30	-2	718	-0.28%
2020/06/17	1	30.05	0	0.00	30.10	1	712	0.14%
2020/06/15	2	29.55	0	0.00	29.50	2	716	0.28%
2020/06/12	12	29.13	16	29.03	29.45	-4	709	-0.56%
2020/06/11	44	30.20	4	30.20	29.65	40	709	5.64%
2020/06/10	12	31.03	0	0.00	30.90	12	686	1.75%
2020/06/09	3	31.00	8	30.86	31.00	-5	704	-0.71%
2020/06/08	7	30.42	6	30.28	30.55	1	699	0.14%
2020/06/05	0	0.00	1	30.10	30.15	-1	683	-0.15%
2020/06/04	4	29.89	0	0.00	29.85	4	675	0.59%
2020/06/03	1	30.05	0	0.00	30.05	1	662	0.15%
2020/06/02	2	30.00	0	0.00	30.10	2	651	0.31%
2020/06/01	1	30.05	0	0.00	30.10	1	645	0.16%
2020/05/29	1	29.75	2	29.68	29.75	-1	633	-0.16%
2020/05/28	2	29.88	0	0.00	29.80	2	632	0.32%
2020/05/27	8	30.01	0	0.00	30.15	8	631	1.27%
2020/05/26	4	30.10	1	30.20	30.15	3	624	0.48%
2020/05/25	1	29.65	0	0.00	29.90	1	609	0.16%
2020/05/22	1	29.75	1	29.80	29.80	0	607	0.00%
2020/05/21	2	29.65	0	0.00	29.85	2	606	0.33%
2020/05/20	2	29.50	1	29.60	30.00	1	598	0.17%
2020/05/19	1	29.45	0	0.00	29.60	1	590	0.17%
2020/05/18	3	29.50	0	0.00	29.45	3	582	0.52%
2020/05/15	9	29.55	3	29.68	29.80	6	575	1.04%
2020/05/14	0	0.00	2	30.35	30.00	-2	557	-0.36%
2020/05/13	7	30.00	3	30.08	30.30	4	545	0.73%
2020/05/12	48	31.44	32	31.24	31.00	16	517	3.09%
2020/05/11	11	31.16	1	31.30	31.50	10	483	2.07%
2020/05/08	24	30.82	13	30.24	30.55	11	468	2.35%
2020/05/07	44.3	31.63	14	32.36	32.00	30.3	447	6.77%
2020/05/06	4	29.85	0	0.00	29.85	4	412	0.97%
2020/05/05	2	29.58	0	0.00	29.70	2	413	0.48%
2020/05/04	0	0.00	1	29.50	29.50	-1	414	-0.24%
2020/04/30	1	29.65	0	0.00	29.90	1	418	0.24%
2020/04/29	0	0.00	3	29.35	29.40	-3	426	-0.70%
2020/04/27	3	28.15	2	28.15	28.60	1	442	0.23%
2020/04/23	2	28.00	0	0.00	27.90	2	444	0.45%
2020/04/22	2	27.35	2	26.90	27.70	0	444	0.00%
2020/04/21	2	27.38	0	0.00	27.20	2	440	0.45%
2020/04/20	2	28.40	0	0.00	28.25	2	435	0.46%
2020/04/16	2	28.05	6	27.90	28.00	-4	438	-0.91%
2020/04/15	0	0.00	3	27.97	28.00	-3	437	-0.69%
2020/04/14	6	28.08	6	27.81	27.80	0	438	0.00%
2020/04/13	3	28.10	3	27.95	27.95	0	433	0.00%
2020/04/10	1	28.00	20	28.30	28.30	-19	431	-4.41%
2020/04/09	6	27.10	10	27.20	27.60	-4	431	-0.93%
2020/04/08	1	26.20	0	0.00	26.45	1	421	0.24%
2020/04/07	3	26.05	0	0.00	26.20	3	421	0.71%
2020/04/06	1	26.20	0	0.00	25.60	1	422	0.24%
2020/04/01	2	25.65	7	26.11	26.05	-5	424	-1.18%
2020/03/31	13	25.37	0	0.00	25.75	13	417	3.12%
2020/03/30	7	24.56	0	0.00	24.25	7	410	1.70%
2020/03/27	2	24.55	0	0.00	23.90	2	405	0.49%
2020/03/26	5	24.50	0	0.00	24.50	5	391	1.28%
2020/03/19	2	21.35	0	0.00	21.35	2	374	0.53%
2020/03/18	0	23.60	0	0.00	23.70	0	374	0.00%
2020/03/17	3	23.38	1	23.65	24.30	2	401	0.50%
2020/03/16	0	0.00	10	22.00	24.00	-10	407	-2.45%
2020/03/13	7	21.58	5	21.45	22.70	2	404	0.49%
2020/03/12	11	23.57	0	0.00	23.80	11	374	2.94%
2020/03/10	1	26.00	0	0.00	26.15	1	355	0.28%
2020/03/09	1	26.60	0	0.00	26.75	1	351	0.28%
2020/03/06	0	0.00	1	27.40	27.55	-1	349	-0.29%
2020/03/05	1	27.55	1	27.50	27.50	0	349	0.00%
2020/03/02	1	26.40	1	26.40	26.65	0	358	0.00%
2020/02/27	1	27.25	0	0.00	27.05	1	365	0.27%
2020/02/26	1	27.75	1	27.80	28.00	0	360	0.00%
2020/02/20	0	0.00	1	28.40	28.40	-1	363	-0.28%
2020/02/07	0	28.90	0	0.00	28.95	0	391	0.00%
2020/02/06	1	29.55	0	0.00	29.55	1	394	0.25%
2020/02/05	1	28.75	0	0.00	29.20	1	395	0.25%
2020/02/04	2	27.75	0	0.00	27.95	2	391	0.51%
2020/02/03	4	27.26	1	27.10	27.10	3	387	0.77%
2020/01/31	0	0.00	2	28.95	28.85	-2	370	-0.54%
2020/01/30	12	29.38	0	0.00	28.95	12	368	3.25%
2020/01/10	1	32.00	0	0.00	32.10	1	383	0.26%
2020/01/08	1	31.90	0	0.00	31.80	1	381	0.26%
2020/01/03	1	31.70	0	0.00	31.75	1	395	0.25%
2019/12/31	3	31.98	0	0.00	31.90	3	395	0.76%
2019/12/26	2	32.85	0	0.00	32.80	2	389	0.51%
2019/12/23	1	31.80	0	0.00	31.95	1	382	0.26%
2019/12/20	5	31.80	0	0.00	31.90	5	383	1.30%
2019/12/19	1	31.60	0	0.00	31.90	1	386	0.26%
2019/12/17	15	31.62	0	0.00	31.75	15	388	3.86%
2019/12/16	5	31.44	0	0.00	31.85	5	391	1.28%
2019/12/13	41	30.90	1	30.90	31.30	40	398	10.04%
2019/12/12	14	31.18	53	31.31	30.30	-39	396	-9.84%
2019/12/11	1	32.50	40	32.10	31.95	-39	371	-10.50%
2019/12/06	1	33.35	0	0.00	33.30	1	350	0.29%
2019/12/03	1	32.70	0	0.00	32.70	1	369	0.27%
2019/12/02	1	32.80	0	0.00	32.80	1	372	0.27%
2019/11/29	3	32.58	0	0.00	32.80	3	380	0.79%
2019/11/28	1	32.50	0	0.00	32.55	1	388	0.26%
2019/11/27	1	32.60	0	0.00	32.75	1	395	0.25%
2019/11/26	6	33.20	0	0.00	33.00	6	426	1.41%
2019/11/22	9	34.05	0	0.00	33.90	9	442	2.03%
2019/11/18	0	0.00	1	32.90	33.30	-1	488	-0.20%
2019/11/15	2	32.25	0	0.00	32.40	2	499	0.40%
2019/11/13	11	32.20	0	0.00	32.05	11	524	2.10%
2019/11/12	0	0.00	1	30.55	31.25	-1	523	-0.19%
2019/11/08	2	29.93	0	0.00	30.35	2	537	0.37%
2019/11/05	1	30.00	0	0.00	30.10	1	535	0.19%
2019/11/04	2	30.10	0	0.00	30.35	2	530	0.38%
2019/10/30	3	29.88	0	0.00	29.95	3	526	0.57%
2019/10/29	5	29.77	0	0.00	29.80	5	526	0.95%
2019/10/28	8	29.95	0	0.00	29.95	8	527	1.52%
2019/10/25	3	29.60	0	0.00	29.60	3	527	0.57%
2019/10/24	3	29.55	0	0.00	29.55	3	528	0.57%
2019/10/23	1	29.55	1	29.90	29.55	0	520	0.00%
2019/10/22	13	30.10	0	0.00	30.00	13	513	2.53%
2019/10/21	8	28.73	0	0.00	29.00	8	503	1.59%
2019/10/09	0	0.00	1	27.00	27.00	-1	501	-0.20%
2019/10/03	1	26.05	0	0.00	26.05	1	531	0.19%
2019/09/24	0	0.00	1	25.85	25.90	-1	547	-0.18%
2019/09/18	1	25.50	1	25.35	25.40	0	546	0.00%
2019/09/17	1	26.10	0	0.00	25.85	1	535	0.19%
2019/09/12	1	26.45	0	0.00	26.50	1	523	0.19%
2019/09/11	1	26.30	0	0.00	26.30	1	522	0.19%
2019/09/10	0	0.00	2	26.35	26.35	-2	523	-0.38%
2019/09/06	0	0.00	32	26.50	26.50	-32	519	-6.15%
2019/09/04	0	0.00	2	26.95	27.00	-2	516	-0.39%
2019/09/03	0	0.00	2	26.55	26.55	-2	516	-0.39%
2019/09/02	6	26.20	0	0.00	26.45	6	510	1.18%
2019/08/30	0	0.00	6	25.75	25.80	-6	509	-1.18%
2019/08/29	2	25.93	4	25.96	25.60	-2	513	-0.39%
2019/08/27	4	26.95	4	26.85	26.95	0	477	0.00%
2019/08/22	2	25.20	0	0.00	25.30	2	470	0.43%
2019/08/21	0	0.00	2	25.20	25.45	-2	477	-0.42%
2019/08/20	2	25.60	0	0.00	25.55	2	478	0.42%
2019/08/19	0	0.00	3	25.10	25.20	-3	470	-0.64%
2019/08/16	9	24.15	0	0.00	24.25	9	452	1.99%
2019/08/15	1	23.65	0	0.00	23.80	1	437	0.23%
2019/08/14	10	23.40	1	23.45	23.50	9	428	2.10%
2019/07/29	0	0.00	3	22.50	22.55	-3	439	-0.68%
2019/07/26	1	22.60	0	0.00	22.55	1	438	0.23%
2019/07/19	0	0.00	5	22.12	22.35	-5	434	-1.15%
2019/07/18	6	21.93	2	21.90	22.00	4	429	0.93%
2019/07/17	2	21.90	0	0.00	21.95	2	429	0.47%
2019/07/15	3	21.08	0	0.00	21.30	3	425	0.71%
2019/07/10	4	22.35	0	0.00	22.40	4	387	1.03%
2019/07/04	2	22.28	0	0.00	22.30	2	365	0.55%
2019/07/03	7	22.19	0	0.00	22.30	7	365	1.92%
2019/07/02	2	22.25	0	0.00	22.30	2	367	0.54%
2019/07/01	1	22.10	0	0.00	22.25	1	362	0.28%
2019/06/28	1	22.30	0	0.00	22.10	1	357	0.28%
2019/06/21	0	0.00	5	21.80	21.90	-5	350	-1.43%
2019/06/14	1	22.00	0	0.00	21.80	1	347	0.29%
2019/06/05	1	22.15	0	0.00	22.30	1	373	0.27%
2019/05/31	7	22.69	2	22.68	22.50	5	352	1.42%
2019/05/23	2	20.10	0	0.00	20.20	2	289	0.69%
2019/05/09	0	0.00	1	18.80	19.00	-1	330	-0.30%
2019/04/19	1	18.80	0	0.00	18.90	1	329	0.30%
2019/04/12	0	0.00	2	19.55	19.50	-2	326	-0.61%
2019/03/22	0	0.00	1	19.20	19.15	-1	319	-0.31%
2019/03/21	0	19.15	0	0.00	19.20	0	315	0.00%
2019/03/20	2	18.85	0	0.00	19.45	2	314	0.64%
2019/03/14	1	17.90	0	0.00	17.90	1	295	0.34%
2019/03/13	0	0.00	1	18.75	18.95	-1	265	-0.38%
2019/03/04	0	0.00	1	19.60	19.80	-1	256	-0.39%
2019/02/26	1	19.85	0	0.00	20.00	1	251	0.40%
2019/02/22	0	0.00	13	20.51	20.50	-13	246	-5.28%
2019/02/19	3	19.35	0	0.00	19.15	3	212	1.41%
2019/02/18	1	19.45	0	0.00	19.50	1	206	0.49%
2019/02/15	2	19.55	0	0.00	19.60	2	202	0.99%
2019/02/14	2	19.28	0	0.00	19.40	2	193	1.03%
2019/02/13	2	19.13	0	0.00	19.45	2	191	1.05%
2019/02/11	0	0.00	3	18.83	19.30	-3	174	-1.72%
2019/01/24	0	0.00	1	17.95	18.00	-1	156	-0.64%
2019/01/23	0	0.00	13	18.00	18.00	-13	159	-8.17%
2019/01/22	1	17.90	0	0.00	18.00	1	158	0.63%
2019/01/18	1	17.90	0	0.00	17.70	1	158	0.63%
2018/12/12	0	0.00	2	16.40	16.45	-2	252	-0.79%
2018/12/04	1	15.95	0	0.00	15.90	1	254	0.39%
2018/11/30	0	0.00	1	16.60	16.70	-1	244	-0.41%
2018/11/21	1	16.50	0	0.00	16.35	1	279	0.36%
2018/11/16	1	16.70	0	0.00	16.70	1	291	0.34%
2018/10/17	2	18.40	0	0.00	18.10	2	328	0.61%
2018/10/05	1	18.70	0	0.00	18.65	1	287	0.35%
2018/10/04	0	0.00	4	18.60	18.60	-4	272	-1.47%
2018/10/02	0	0.00	4	18.08	18.05	-4	257	-1.55%
2018/10/01	0	0.00	2	17.80	17.80	-2	246	-0.81%
2018/09/28	2	17.30	0	0.00	17.40	2	242	0.83%
2018/09/27	0	0.00	1	16.70	17.75	-1	233	-0.43%
2018/09/04	26	16.90	0	0.00	16.90	26	235	11.02%
2018/09/03	3	16.77	0	0.00	16.85	3	235	1.27%
2018/08/30	0	0.00	1	16.70	16.75	-1	231	-0.43%
2018/08/28	1	15.90	0	0.00	16.00	1	220	0.45%
2018/08/23	1	16.95	1	17.00	16.90	0	206	0.00%
2018/08/20	0	0.00	1	17.00	17.00	-1	196	-0.51%
2018/08/17	0	0.00	0.3	17.00	17.00	-0.3	194	-0.18%
2018/08/16	0	0.00	1	16.80	16.80	-1	208	-0.48%
2018/08/10	0	0.00	5	16.85	16.65	-5	200	-2.49%
2018/08/07	1	15.90	0	0.00	16.00	1	191	0.52%
2018/07/25	4	15.33	0	0.00	15.50	4	358	1.12%
2018/07/17	1	15.40	0	0.00	15.45	1	485	0.21%
2018/06/22	1	15.30	0	0.00	15.70	1	481	0.21%
2018/06/14	1	15.60	0	0.00	15.55	1	489	0.20%
2018/06/13	1	15.50	0	0.00	15.90	1	503	0.20%
2018/06/08	1	15.90	0	0.00	15.95	1	543	0.18%
2018/05/04	0	0.00	5	15.97	16.10	-5	471	-1.06%
2018/05/03	4	15.59	0	0.00	15.75	4	460	0.87%
2018/05/02	0	0.00	1	16.30	16.30	-1	429	-0.23%
2018/04/30	2	15.43	6	15.45	15.45	-4	335	-1.19%
2018/04/24	0	0.00	6	13.89	14.10	-6	237	-2.52%
2018/04/23	3	13.65	10	13.50	13.80	-7	227	-3.07%
2018/04/13	0	0.00	2	13.20	13.20	-2	212	-0.94%
2018/04/10	0	0.00	1	13.45	13.40	-1	210	-0.48%
2018/04/03	0	0.00	1	13.00	13.00	-1	203	-0.49%
2018/03/21	0	0.00	0.4	14.45	13.25	-0.4	184	-0.20%
2018/03/20	1	13.25	0	0.00	13.30	1	181	0.55%
2018/03/19	10	13.39	1	13.60	13.35	9	179	5.01%
2018/03/15	1	13.10	0	0.00	13.10	1	159	0.63%
2018/03/14	2	12.95	1	13.10	13.05	1	153	0.65%
2018/03/13	1	13.60	0	0.00	13.60	1	120	0.83%
2018/03/09	0	0.00	1	13.90	13.75	-1	120	-0.83%
2018/03/08	1	13.95	0	0.00	13.90	1	117	0.85%
2018/02/27	2	14.20	0	0.00	14.40	2	106	1.88%
2018/02/08	0	0.00	2	15.13	15.10	-2	102	-1.95%
2018/02/07	0	0.00	1	14.80	14.85	-1	101	-0.99%
2018/02/05	6	14.94	0	0.00	15.00	6	98	6.11%
2018/02/02	2	15.15	0	0.00	15.25	2	96	2.07%
2018/01/10	1	15.00	0	0.00	15.10	1	75	1.33%