元大臺灣ESG永續 (00850)-元大-文心興安券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
44.77
漲跌
▼0.32
漲幅
-0.71%
成交量
1,737張
產業
上市
558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

元大臺灣ESG永續 (00850)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	0.1	44.79	0	0.00	44.77	0.1	1,309	0.01%
2024/11/20	1.2	45.17	0	0.00	45.09	1.2	1,289	0.09%
2024/11/19	0.1	45.39	0	0.00	45.30	0.1	1,280	0.01%
2024/11/18	0.3	44.87	0.1	44.90	44.81	0.2	1,277	0.02%
2024/11/15	0.5	45.86	0	0.00	45.85	0.5	1,256	0.04%
2024/11/14	1.1	45.81	0	0.00	45.71	1.1	1,262	0.08%
2024/11/13	1.2	46.21	0	0.00	46.07	1.2	1,258	0.10%
2024/11/12	5	46.42	0.5	46.53	46.21	4.5	1,253	0.36%
2024/11/11	0.3	47.07	0.1	47.10	47.19	0.2	1,227	0.02%
2024/11/08	0.1	47.35	0.1	47.40	47.24	0	1,219	0.00%
2024/11/06	0	46.54	3.4	46.42	46.52	-3.4	1,230	-0.28%
2024/11/05	1.2	46.00	0	0.00	46.26	1.2	1,245	0.10%
2024/11/04	0.2	46.03	0.1	45.85	46.16	0.1	1,288	0.01%
2024/11/01	0.5	45.27	0	0.00	45.58	0.5	1,388	0.04%
2024/10/30	0	0.00	4	46.05	45.93	-4	1,396	-0.29%
2024/10/29	1.4	45.94	0	0.00	45.85	1.4	1,399	0.10%
2024/10/25	0	0.00	0.1	46.73	46.85	-0.1	1,378	0.00%
2024/10/24	0.2	46.65	0	0.00	46.46	0.2	1,388	0.01%
2024/10/23	0.1	46.73	0	0.00	46.80	0.1	1,409	0.01%
2024/10/22	3.1	46.87	0.4	46.89	46.91	2.6	1,385	0.19%
2024/10/21	0	0.00	1	47.20	46.95	-1	1,430	-0.07%
2024/10/18	1	47.19	5.4	47.27	46.93	-4.3	1,457	-0.30%
2024/10/17	0.6	46.14	0.3	46.15	46.25	0.3	1,474	0.02%
2024/10/16	0.7	45.95	0.2	46.19	46.03	0.5	1,500	0.03%
2024/10/15	0.1	46.25	0	0.00	46.55	0.1	1,502	0.01%
2024/10/14	0.1	45.70	1	45.60	45.84	-0.9	1,509	-0.06%
2024/10/11	0.1	45.76	4.1	45.84	45.73	-4	1,532	-0.26%
2024/10/09	0	0.00	5.7	45.32	45.32	-5.7	1,544	-0.37%
2024/10/08	1.1	44.87	0	0.00	45.05	1.1	1,549	0.07%
2024/10/07	1	44.90	1	45.19	45.20	0	1,556	0.00%
2024/10/04	1	44.48	0	0.00	44.45	1	1,561	0.06%
2024/10/01	1.2	44.50	4.6	44.42	44.50	-3.5	1,563	-0.22%
2024/09/30	5.5	44.83	4	44.79	44.41	1.5	1,577	0.09%
2024/09/27	2.2	45.82	2	45.65	45.43	0.1	1,564	0.01%
2024/09/26	5.2	45.49	4	45.44	45.50	1.1	1,561	0.07%
2024/09/25	0.2	45.04	4	45.22	45.09	-3.8	1,517	-0.25%
2024/09/24	0	44.32	0	0.00	44.55	0	1,471	0.00%
2024/09/23	0	0.00	2	44.12	44.23	-2	1,479	-0.14%
2024/09/19	0	43.57	1.5	43.45	43.57	-1.5	1,506	-0.10%
2024/09/18	0.8	43.13	0	0.00	43.08	0.8	1,526	0.06%
2024/09/12	0	0.00	1.1	43.00	43.08	-1.1	1,551	-0.07%
2024/09/11	1.1	41.95	0.1	42.03	41.93	1	1,570	0.06%
2024/09/10	0	0.00	0.4	42.18	42.05	-0.4	1,574	-0.02%
2024/09/09	0	0.00	0	42.48	42.06	0	1,568	0.00%
2024/09/06	0	42.25	0.3	42.54	42.66	-0.3	1,563	-0.02%
2024/09/05	1.1	42.39	0	0.00	42.16	1.1	1,562	0.07%
2024/09/04	2.9	42.24	0.2	42.19	42.00	2.7	1,569	0.17%
2024/09/03	1.1	43.90	0.6	43.98	43.88	0.5	1,534	0.03%
2024/08/30	0	0.00	1	44.12	44.17	-1	1,561	-0.06%
2024/08/29	1.1	43.68	0.1	44.00	44.00	1	1,575	0.06%
2024/08/28	0.1	44.18	0	0.00	44.35	0.1	1,585	0.01%
2024/08/27	0	0.00	3.5	43.95	43.89	-3.5	1,598	-0.22%
2024/08/23	0.1	43.63	1	43.84	43.95	-0.9	1,622	-0.06%
2024/08/22	0.1	43.94	0.2	43.90	43.90	-0.1	1,622	0.00%
2024/08/21	0.2	44.13	0.3	44.22	44.10	-0.1	1,637	-0.01%
2024/08/20	1.1	44.70	1.1	44.65	44.42	0	1,639	0.00%
2024/08/19	0	0.00	6	44.41	44.38	-6	1,644	-0.36%
2024/08/16	2	44.29	16	44.39	44.36	-14	1,645	-0.85%
2024/08/15	1.1	44.17	3	44.15	44.11	-1.9	1,634	-0.12%
2024/08/14	13	44.30	2.1	44.59	44.37	10.9	1,637	0.67%
2024/08/13	4.1	43.85	4	43.74	43.83	0.1	1,639	0.01%
2024/08/12	8	43.80	3.4	43.78	43.75	4.6	1,658	0.28%
2024/08/09	1	43.00	0.6	43.16	43.03	0.4	1,661	0.03%
2024/08/08	0.4	42.17	0	0.00	42.02	0.4	1,651	0.02%
2024/08/07	1	42.42	5.2	41.74	42.71	-4.2	1,643	-0.25%
2024/08/06	5.1	41.33	4	41.33	41.25	1.1	1,618	0.06%
2024/08/05	18	41.13	6	40.47	39.65	12	1,549	0.77%
2024/08/02	6.9	43.82	1	43.87	43.49	5.9	1,442	0.41%
2024/08/01	1.1	45.40	1	45.37	45.38	0.1	1,393	0.01%
2024/07/31	0.4	44.78	0	0.00	44.71	0.4	1,408	0.03%
2024/07/30	2.4	44.08	2.1	44.06	44.64	0.3	1,401	0.02%
2024/07/29	1.2	44.73	1	44.55	44.57	0.2	1,395	0.02%
2024/07/26	8.6	44.30	3.1	44.40	44.51	5.5	1,387	0.40%
2024/07/22	5.5	44.82	9.2	44.75	44.72	-3.7	1,372	-0.27%
2024/07/19	5.6	46.21	2	45.93	45.94	3.6	1,326	0.27%
2024/07/18	4.8	46.72	0	0.00	46.88	4.8	1,300	0.37%
2024/07/17	0.4	47.76	0.1	47.70	47.61	0.4	1,275	0.03%
2024/07/16	0	48.20	0.2	48.08	48.01	-0.2	1,272	-0.01%
2024/07/15	0.3	47.99	0	0.00	47.95	0.3	1,328	0.02%
2024/07/12	3.5	48.09	0.5	48.00	47.87	3.1	1,316	0.23%
2024/07/10	0.1	48.09	0.4	47.98	48.16	-0.2	1,313	-0.02%
2024/07/09	0	47.70	1.6	47.94	47.96	-1.5	1,320	-0.12%
2024/07/08	0	0.00	0.3	47.98	48.00	-0.3	1,310	-0.02%
2024/07/05	0	0.00	0	46.99	46.96	0	1,306	0.00%
2024/07/04	0	47.05	3.4	47.02	47.00	-3.4	1,311	-0.26%
2024/07/02	0.1	45.74	0.3	45.65	45.65	-0.3	1,318	-0.02%
2024/07/01	0	0.00	0.1	46.05	45.99	-0.1	1,317	-0.01%
2024/06/27	0	45.70	0	0.00	45.61	0	1,334	0.00%
2024/06/26	0.1	45.80	0	0.00	45.80	0.1	1,334	0.01%
2024/06/25	0.2	45.12	0	0.00	45.50	0.2	1,325	0.01%
2024/06/24	1.2	45.73	0.4	45.55	45.52	0.8	1,311	0.06%
2024/06/21	5.1	46.24	0.4	46.39	46.36	4.7	1,304	0.36%
2024/06/20	0	46.70	0	0.00	46.70	0	1,302	0.00%
2024/06/19	0	46.16	2.7	46.12	46.18	-2.6	1,323	-0.20%
2024/06/18	2	44.92	11	44.97	44.98	-9	1,352	-0.67%
2024/06/17	0	0.00	0.1	44.45	44.42	-0.1	1,342	-0.01%
2024/06/14	0.1	44.37	0	0.00	44.37	0.1	1,354	0.01%
2024/06/13	10.4	44.20	0.1	44.14	44.14	10.2	1,371	0.75%
2024/06/12	0	0.00	4.1	43.34	43.51	-4.1	1,384	-0.30%
2024/06/11	0	0.00	0.2	43.05	43.02	-0.2	1,392	-0.01%
2024/06/07	0.3	42.91	0	0.00	42.89	0.3	1,394	0.02%
2024/06/06	0	0.00	16.3	43.03	43.12	-16.3	1,418	-1.15%
2024/06/05	0	0.00	1.1	42.10	42.12	-1.1	1,410	-0.07%
2024/06/04	0.5	41.89	0.1	41.84	41.81	0.4	1,459	0.03%
2024/06/03	0.2	42.44	0.1	42.49	42.44	0.1	1,511	0.01%
2024/05/31	2.5	41.83	20	41.89	41.70	-17.6	1,521	-1.16%
2024/05/30	6.2	42.07	0.1	42.04	41.99	6.2	1,530	0.40%
2024/05/29	3.1	42.85	5	42.87	42.75	-1.9	1,549	-0.12%
2024/05/28	0	0.00	2.1	43.24	43.28	-2.1	1,544	-0.13%
2024/05/27	1.4	43.11	0.1	42.98	43.18	1.3	1,559	0.09%
2024/05/24	0.3	42.45	0	0.00	42.48	0.3	1,568	0.02%
2024/05/23	2	42.58	4.3	42.60	42.59	-2.3	1,603	-0.14%
2024/05/22	0	0.00	0.2	42.30	42.36	-0.2	1,646	-0.01%
2024/05/21	0.2	41.68	0	0.00	41.67	0.2	1,678	0.01%
2024/05/20	0.1	41.72	1	41.59	41.80	-0.9	1,687	-0.05%
2024/05/17	2.2	41.81	0	0.00	41.81	2.2	1,701	0.13%
2024/05/16	5	42.51	0.1	42.72	42.47	5	1,706	0.29%
2024/05/15	5.3	42.27	4.6	42.32	42.15	0.6	1,706	0.04%
2024/05/14	0.2	41.57	0.1	41.62	41.67	0.1	1,767	0.01%
2024/05/13	0	0.00	1.4	41.50	41.44	-1.4	1,782	-0.08%
2024/05/10	0	0.00	1.4	41.09	41.19	-1.4	1,789	-0.08%
2024/05/09	1	40.88	1	40.88	40.88	0	1,787	0.00%
2024/05/08	0	0.00	0.3	40.78	40.92	-0.3	1,794	-0.02%
2024/05/07	0.1	40.76	0.1	40.66	40.77	0	1,815	0.00%
2024/05/06	0	0.00	1.1	40.72	40.63	-1.1	1,872	-0.06%
2024/05/03	1.1	40.04	0.1	40.22	39.92	1	1,917	0.05%
2024/05/02	0.6	39.82	0	0.00	39.78	0.6	1,944	0.03%
2024/04/30	2	40.32	0.2	40.18	40.18	1.8	1,944	0.09%
2024/04/29	0	0.00	2.2	40.22	40.11	-2.2	1,958	-0.11%
2024/04/26	0	0.00	1	39.62	39.62	-1	1,958	-0.05%
2024/04/25	0.3	39.08	0	39.18	38.99	0.3	1,990	0.01%
2024/04/24	0	0.00	1.2	39.17	39.66	-1.2	1,998	-0.06%
2024/04/23	0	0.00	0.1	38.67	38.62	-0.1	2,048	0.00%
2024/04/22	0.2	38.34	0	0.00	38.26	0.2	2,073	0.01%
2024/04/19	3.3	38.53	1	38.47	38.39	2.3	2,063	0.11%
2024/04/18	0.2	39.64	2	39.80	39.93	-1.9	2,003	-0.09%
2024/04/17	0	0.00	0.1	39.69	39.60	-0.1	2,010	0.00%
2024/04/16	1.6	39.47	10.8	39.64	39.22	-9.2	2,005	-0.46%
2024/04/15	0.4	40.41	0.8	40.41	40.37	-0.4	1,972	-0.02%
2024/04/12	0.1	40.80	0	0.00	40.80	0.1	1,979	0.01%
2024/04/11	0.1	40.87	2.1	40.80	40.89	-2	1,996	-0.10%
2024/04/10	0	0.00	1.1	41.12	41.03	-1.1	1,994	-0.06%
2024/04/09	0.2	40.86	0.3	40.87	41.09	0	2,051	0.00%
2024/04/08	0	0.00	0.1	40.46	40.44	-0.1	2,057	0.00%
2024/04/03	0.3	40.22	0	40.18	40.18	0.3	2,075	0.01%
2024/04/02	0	0.00	4.2	40.48	40.48	-4.2	2,091	-0.20%
2024/04/01	0.1	39.95	0.1	40.25	39.95	0	2,124	0.00%
2024/03/29	0	0.00	1.6	40.03	40.07	-1.6	2,129	-0.08%
2024/03/28	0.5	39.83	0.1	39.92	40.00	0.4	2,144	0.02%
2024/03/27	0.1	39.87	1	39.92	39.97	-0.9	2,154	-0.04%
2024/03/26	0	0.00	0.3	39.91	39.83	-0.3	2,165	-0.02%
2024/03/25	0	0.00	2.1	39.90	39.85	-2.1	2,182	-0.10%
2024/03/22	0.1	39.70	0.8	39.80	39.88	-0.7	2,189	-0.03%
2024/03/21	0	0.00	4.2	39.58	39.84	-4.2	2,178	-0.20%
2024/03/20	0.6	39.37	2.1	39.04	39.02	-1.5	2,175	-0.07%
2024/03/19	0.6	39.18	2.2	39.00	39.16	-1.6	2,201	-0.07%
2024/03/18	0.2	39.21	0.5	39.00	39.21	-0.3	2,210	-0.01%
2024/03/15	1	38.98	0.1	38.99	38.92	0.9	2,209	0.04%
2024/03/14	0	0.00	1	39.11	39.20	-1	2,200	-0.05%
2024/03/13	0.3	39.20	5.1	39.24	39.21	-4.8	2,205	-0.22%
2024/03/12	0	0.00	1.3	39.04	39.07	-1.3	2,215	-0.06%
2024/03/11	5.2	38.70	3.8	38.66	38.64	1.4	2,211	0.06%
2024/03/08	2	39.07	8.3	39.07	38.79	-6.2	2,231	-0.28%
2024/03/07	0.5	38.31	8.5	38.44	38.43	-8	2,212	-0.36%
2024/03/06	1.1	37.47	3.1	37.70	37.90	-1.9	2,165	-0.09%
2024/03/05	0	0.00	1.3	37.68	37.69	-1.3	2,161	-0.06%
2024/03/04	0	0.00	5.4	37.28	37.41	-5.4	2,160	-0.25%
2024/03/01	0.3	36.73	3.3	36.79	36.70	-3	2,154	-0.14%
2024/02/29	0.3	36.61	0	0.00	36.78	0.3	2,183	0.01%
2024/02/27	7.7	36.62	0.1	36.68	36.63	7.6	2,175	0.35%
2024/02/26	2.6	37.10	1.2	37.08	37.22	1.4	2,184	0.06%
2024/02/23	0.2	37.13	1.1	37.15	37.15	-0.9	2,175	-0.04%
2024/02/22	2.2	36.85	1.2	36.88	36.94	1	2,171	0.05%
2024/02/21	0	0.00	0.4	36.72	36.65	-0.4	2,158	-0.02%
2024/02/20	0	0.00	0.2	36.75	36.78	-0.2	2,213	-0.01%
2024/02/19	4.1	36.52	0.4	36.54	36.62	3.7	2,249	0.16%
2024/02/16	2	36.61	1.4	36.63	36.61	0.6	2,325	0.03%
2024/02/15	0	0.00	15.3	36.71	36.68	-15.3	2,356	-0.65%
2024/02/05	8.2	35.40	3	35.53	35.56	5.2	2,339	0.22%
2024/02/02	5	35.40	2.1	35.41	35.50	2.9	2,365	0.12%
2024/02/01	0.2	35.26	0	0.00	35.27	0.2	2,376	0.01%
2024/01/31	0.2	35.31	0	0.00	35.27	0.2	2,390	0.01%
2024/01/30	0	0.00	0.1	35.63	35.65	-0.1	2,394	0.00%
2024/01/29	0.1	35.65	7.1	35.61	35.69	-7	2,402	-0.29%
2024/01/26	0	0.00	2.1	35.40	35.40	-2.1	2,368	-0.09%
2024/01/25	0	0.00	2	35.38	35.38	-2	2,318	-0.09%
2024/01/24	0	0.00	5.1	35.16	35.13	-5.1	2,299	-0.22%
2024/01/23	0	0.00	1	35.03	35.10	-1	2,313	-0.04%
2024/01/22	8.2	35.05	6	35.09	35.05	2.2	2,327	0.09%
2024/01/19	0.3	34.70	0.3	34.75	34.77	0	2,322	0.00%
2024/01/18	0.1	33.95	0	0.00	33.89	0.1	2,329	0.00%
2024/01/17	9.6	33.85	0.1	33.85	33.76	9.6	2,325	0.41%
2024/01/16	11.1	34.12	0.1	34.14	34.11	10.9	2,295	0.48%
2024/01/15	0.1	34.45	0	0.00	34.44	0.1	2,277	0.00%
2024/01/12	0.5	34.39	0	0.00	34.38	0.5	2,287	0.02%
2024/01/11	3	34.37	0	0.00	34.48	3	2,282	0.13%
2024/01/10	1.1	34.25	0.3	34.35	34.27	0.8	2,308	0.04%
2024/01/09	0	0.00	1	34.48	34.41	-1	2,310	-0.04%
2024/01/08	0.1	34.50	0.2	34.55	34.45	-0.1	2,316	0.00%
2024/01/05	0.1	34.35	0.1	34.35	34.28	0	2,307	0.00%
2024/01/04	0	0.00	0.5	34.45	34.41	-0.5	2,304	-0.02%
2024/01/03	1.2	34.59	0.2	34.60	34.46	1	2,332	0.04%
2024/01/02	0	0.00	0.2	34.95	34.95	-0.2	2,295	-0.01%
2023/12/29	0	0.00	5	35.15	35.16	-5	2,283	-0.22%
2023/12/28	0.1	35.16	2	35.20	35.16	-1.9	2,276	-0.08%
2023/12/27	10.1	35.07	2.7	35.06	35.12	7.4	2,276	0.33%
2023/12/25	8	34.55	13.4	34.65	34.58	-5.4	2,249	-0.24%
2023/12/22	1.3	34.48	0	0.00	34.45	1.3	2,241	0.06%
2023/12/21	0.5	34.31	0.1	34.38	34.38	0.4	2,255	0.02%
2023/12/20	0.7	34.56	0	34.55	34.62	0.7	2,253	0.03%
2023/12/19	0	0.00	0.3	34.47	34.45	-0.3	2,237	-0.01%
2023/12/18	0	0.00	2	34.52	34.58	-2	2,261	-0.09%
2023/12/15	0.2	34.60	4.2	34.58	34.54	-4	2,260	-0.18%
2023/12/14	0.3	34.38	12	34.41	34.46	-11.7	2,231	-0.53%
2023/12/13	1	34.01	7	34.06	34.06	-6	2,227	-0.27%
2023/12/12	0.2	34.07	4.1	34.00	34.00	-3.9	2,208	-0.18%
2023/12/11	1.1	33.91	6	33.90	33.95	-4.9	2,202	-0.22%
2023/12/08	0	0.00	1.1	33.97	33.97	-1.1	2,197	-0.05%
2023/12/07	3	33.83	2	33.77	33.76	1	2,190	0.04%
2023/12/06	1.1	33.94	0	0.00	33.96	1.1	2,198	0.05%
2023/12/05	1.3	33.78	0.1	33.86	33.81	1.2	2,203	0.06%
2023/12/04	0.3	34.06	0	34.06	34.03	0.3	2,191	0.01%
2023/12/01	2	33.98	0	0.00	34.07	2	2,180	0.09%
2023/11/30	0	33.98	0	0.00	34.05	0	2,177	0.00%
2023/11/29	1	34.00	0	0.00	33.96	1	2,176	0.05%
2023/11/28	1.1	33.99	1.1	34.00	33.97	0.1	2,164	0.00%
2023/11/27	3	33.77	0	0.00	33.74	3	2,158	0.14%
2023/11/24	0	0.00	2	33.95	33.94	-2	2,135	-0.09%
2023/11/22	0	34.07	1.1	34.00	33.97	-1.1	2,124	-0.05%
2023/11/21	0.1	34.20	6	34.21	34.20	-5.9	2,131	-0.28%
2023/11/20	0	0.00	7	33.80	33.77	-7	2,114	-0.33%
2023/11/17	11.1	33.81	0	0.00	33.79	11.1	2,108	0.52%
2023/11/16	21.2	33.71	0	0.00	33.70	21.2	2,051	1.03%
2023/11/15	7	34.44	4.1	34.41	34.48	2.9	2,006	0.15%
2023/11/14	0.1	34.08	1.7	34.06	34.04	-1.6	1,955	-0.08%
2023/11/13	0.3	33.98	0.1	33.92	33.91	0.3	1,947	0.01%
2023/11/10	1.1	33.50	0	33.58	33.53	1	1,938	0.05%
2023/11/09	0	33.65	0.1	33.68	33.67	-0.1	1,967	0.00%
2023/11/08	0.1	33.67	1	33.61	33.63	-0.9	2,031	-0.04%
2023/11/06	0	0.00	1.1	33.51	33.52	-1.1	2,080	-0.05%
2023/11/03	1.3	33.15	2.2	33.24	33.19	-1	2,078	-0.05%
2023/11/02	0	0.00	0.1	32.99	32.98	-0.1	2,100	0.00%
2023/11/01	0.4	32.32	2	32.28	32.23	-1.6	2,115	-0.08%
2023/10/30	0	32.37	1	32.39	32.33	-1	2,186	-0.04%
2023/10/26	3.5	32.29	0	0.00	32.28	3.5	2,178	0.16%
2023/10/25	1.1	32.90	0	0.00	32.84	1.1	2,146	0.05%
2023/10/24	0.1	32.60	0	0.00	32.76	0.1	2,149	0.00%
2023/10/23	0.4	32.83	0	0.00	32.72	0.4	2,142	0.02%
2023/10/20	0.1	32.92	0	0.00	33.06	0.1	2,149	0.01%
2023/10/19	0	33.06	0.5	33.14	33.10	-0.4	2,138	-0.02%
2023/10/18	1	33.21	0	0.00	33.09	1	2,150	0.05%
2023/10/17	0.1	33.58	0	0.00	33.48	0.1	2,132	0.00%
2023/10/16	0.1	33.52	0	0.00	33.53	0.1	2,146	0.00%
2023/10/13	0	33.70	0.1	33.70	33.71	-0.1	2,149	0.00%
2023/10/12	0	0.00	6	33.74	33.80	-6	2,168	-0.28%
2023/10/11	0	0.00	13.1	33.62	33.61	-13.1	2,174	-0.60%
2023/10/06	13.1	33.17	0	0.00	33.19	13.1	2,154	0.61%
2023/10/05	0.1	33.00	0	0.00	33.01	0.1	2,130	0.00%
2023/10/04	3.4	32.59	0	0.00	32.55	3.4	2,130	0.16%
2023/10/03	1.1	33.06	1	33.06	32.94	0.1	2,120	0.00%
2023/10/02	2	33.18	0	0.00	33.14	2	2,109	0.09%
2023/09/28	2	32.73	0	0.00	32.79	2	2,131	0.09%
2023/09/26	6.6	32.72	0	0.00	32.64	6.6	2,133	0.31%
2023/09/22	1.2	32.71	0	0.00	32.81	1.2	2,133	0.06%
2023/09/21	10.9	32.82	0	0.00	32.80	10.9	2,138	0.51%
2023/09/20	1.3	33.31	0	0.00	33.26	1.3	2,109	0.06%
2023/09/19	2	33.47	1	33.51	33.46	1	2,106	0.05%
2023/09/18	6	33.59	0.1	33.70	33.56	5.9	2,114	0.28%
2023/09/15	0	0.00	0.1	33.84	33.86	-0.1	2,104	0.00%
2023/09/14	1	33.71	2	33.68	33.72	-1	2,100	-0.05%
2023/09/13	3	33.28	0	0.00	33.28	3	2,095	0.14%
2023/09/12	0.1	33.06	0.1	33.29	33.25	0	2,104	0.00%
2023/09/11	0	33.22	0	0.00	32.99	0	2,104	0.00%
2023/09/08	0.2	33.18	0	0.00	33.22	0.2	2,081	0.01%
2023/09/07	2.4	33.32	0	0.00	33.29	2.4	2,083	0.11%
2023/09/06	4	33.55	0	0.00	33.57	4	2,070	0.19%
2023/09/05	0.1	33.64	0	0.00	33.60	0.1	2,059	0.00%
2023/09/04	2	33.41	0	0.00	33.64	2	2,062	0.10%
2023/09/01	1	33.46	0	0.00	33.45	1	2,060	0.05%
2023/08/31	0	33.51	0	0.00	33.45	0	2,061	0.00%
2023/08/25	6	33.28	3	33.29	33.21	3	2,011	0.15%
2023/08/24	0	33.75	0.1	33.82	33.84	-0.1	1,976	0.00%
2023/08/23	1	33.29	3	33.37	33.37	-2	1,952	-0.10%
2023/08/22	2	33.22	0	0.00	33.18	2	1,964	0.10%
2023/08/21	2.1	33.01	0	0.00	33.02	2.1	1,955	0.11%
2023/08/18	1.5	33.26	0.1	33.46	33.04	1.4	1,938	0.07%
2023/08/17	2.1	32.91	0	0.00	33.28	2.1	1,896	0.11%
2023/08/16	4.5	33.10	0	0.00	33.21	4.5	1,855	0.24%
2023/08/15	1.1	34.12	0	0.00	34.00	1.1	1,815	0.06%
2023/08/14	2.6	33.91	0.6	33.88	33.83	2	1,758	0.11%
2023/08/11	1	34.30	0	0.00	34.25	1	1,674	0.06%
2023/08/10	3.5	34.31	0	0.00	34.29	3.5	1,643	0.21%
2023/08/09	0	0.00	1	34.57	34.64	-1	1,586	-0.06%
2023/08/08	6	34.68	0	0.00	34.65	6	1,550	0.39%
2023/08/07	4	34.80	0	0.00	34.92	4	1,503	0.27%
2023/08/04	10.2	34.54	0	0.00	34.57	10.2	1,481	0.69%
2023/08/02	17.4	34.99	1	35.21	34.68	16.4	1,449	1.13%
2023/08/01	0	0.00	0.3	35.29	35.32	-0.3	1,379	-0.02%
2023/07/31	1	35.05	1	35.65	35.07	0	1,372	0.00%
2023/07/26	0	0.00	0.1	35.19	35.23	-0.1	1,319	-0.01%
2023/07/25	0	0.00	0.1	35.18	35.17	-0.1	1,297	0.00%
2023/07/24	1.1	34.68	0	0.00	34.84	1.1	1,272	0.08%
2023/07/21	1.6	34.63	0	0.00	34.68	1.6	1,261	0.12%
2023/07/20	0	0.00	3	34.97	34.92	-3	1,241	-0.24%
2023/07/19	0.3	34.89	0.2	34.86	34.81	0.1	1,219	0.01%
2023/07/18	0	35.13	4	35.28	35.08	-4	1,191	-0.34%
2023/07/17	0	0.00	0.1	35.19	35.16	-0.1	1,173	0.00%
2023/07/14	0	0.00	2	35.09	35.06	-2	1,142	-0.17%
2023/07/13	0	0.00	2.1	34.85	34.63	-2.1	1,118	-0.18%
2023/07/12	0	0.00	3	34.21	34.27	-3	1,097	-0.27%
2023/07/11	0.2	33.86	0	0.00	34.05	0.2	1,084	0.02%
2023/07/07	0.2	33.63	0	0.00	33.58	0.2	1,047	0.02%
2023/07/06	2	33.67	0	0.00	33.73	2	1,031	0.20%
2023/07/05	0	34.30	0	0.00	34.31	0	995	0.00%
2023/07/04	1	34.40	4	34.36	34.46	-3	969	-0.31%
2023/07/03	2	34.26	0	0.00	34.30	2	956	0.21%
2023/06/30	5	33.75	2	33.67	33.81	3	932	0.32%
2023/06/29	0	0.00	0.3	33.98	33.77	-0.3	921	-0.03%
2023/06/28	3	33.77	3	33.73	33.80	0	900	0.00%
2023/06/27	0	33.79	7	33.75	33.72	-7	884	-0.79%
2023/06/26	1	34.00	1.4	34.00	34.00	-0.4	868	-0.05%
2023/06/20	0	34.19	0.4	34.26	34.15	-0.4	830	-0.04%
2023/06/19	0	0.00	0.3	34.26	34.29	-0.3	825	-0.04%
2023/06/16	0	0.00	0.1	34.28	34.31	-0.1	817	-0.01%
2023/06/15	0	0.00	0.7	34.28	34.38	-0.7	796	-0.08%
2023/06/14	0.1	34.07	0	0.00	34.14	0.1	776	0.01%
2023/06/13	0.3	34.04	0.2	34.04	34.13	0.1	769	0.01%
2023/06/12	1	33.59	3	33.59	33.59	-2	736	-0.27%
2023/06/09	2	33.33	1	33.39	33.39	1	720	0.14%
2023/06/08	0.2	33.25	0.2	33.20	33.12	0	710	-0.01%
2023/06/06	0	0.00	3.6	33.08	33.09	-3.6	682	-0.53%
2023/06/05	0	0.00	1	33.02	32.95	-1	669	-0.15%
2023/06/02	0	0.00	1	33.00	33.00	-1	666	-0.15%
2023/06/01	1.1	32.74	0	0.00	32.58	1.1	658	0.16%
2023/05/31	0.1	32.86	2.6	32.75	32.76	-2.5	660	-0.38%
2023/05/30	0	0.00	4	32.88	32.92	-4	658	-0.61%
2023/05/29	0	0.00	6	32.90	32.85	-6	661	-0.91%
2023/05/26	0	0.00	7.5	32.49	32.59	-7.5	658	-1.14%
2023/05/25	0	0.00	1.4	32.00	32.01	-1.4	627	-0.22%
2023/05/24	0	0.00	0.2	31.72	31.75	-0.2	625	-0.04%
2023/05/23	0	0.00	3	31.91	31.86	-3	621	-0.48%
2023/05/19	0	0.00	3	31.84	31.90	-3	616	-0.49%
2023/05/18	0	0.00	0.7	31.75	31.75	-0.7	612	-0.11%
2023/05/17	0	0.00	1	31.34	31.45	-1	601	-0.17%
2023/05/12	1.2	30.64	0	0.00	30.71	1.2	589	0.20%
2023/05/10	1.2	30.84	0	0.00	30.87	1.2	586	0.20%
2023/05/09	0	0.00	0.2	31.11	31.08	-0.2	576	-0.04%
2023/05/08	1	31.02	0	0.00	31.04	1	578	0.17%
2023/05/03	0	0.00	0	30.82	30.77	0	572	-0.01%
2023/05/02	0	0.00	2	30.82	30.86	-2	578	-0.35%
2023/04/28	0	0.00	2.4	30.69	30.72	-2.4	594	-0.40%
2023/04/27	1.1	30.45	0	0.00	30.40	1.1	595	0.18%
2023/04/26	0.2	30.40	0	0.00	30.39	0.2	601	0.03%
2023/04/25	0.5	30.59	0	30.56	30.48	0.5	598	0.08%
2023/04/24	0.1	30.88	0	0.00	30.87	0.1	596	0.02%
2023/04/21	3	30.97	0.1	30.87	30.87	2.9	598	0.49%
2023/04/20	0.1	31.21	0	0.00	30.98	0.1	601	0.02%
2023/04/18	0.2	31.25	0.1	31.31	31.26	0.1	607	0.02%
2023/04/17	1	31.25	0	0.00	31.38	1	600	0.17%
2023/04/14	0.1	31.45	2	31.49	31.45	-1.9	597	-0.31%
2023/04/13	0	0.00	1	31.20	31.19	-1	602	-0.17%
2023/04/10	0.1	31.39	0	0.00	31.34	0.1	632	0.01%
2023/03/31	0	0.00	0.4	31.45	31.46	-0.4	641	-0.06%
2023/03/30	0	0.00	4.5	31.39	31.39	-4.5	641	-0.71%
2023/03/29	0.1	31.22	0	0.00	31.22	0.1	639	0.02%
2023/03/28	0	0.00	0.1	31.19	31.15	-0.1	649	-0.01%
2023/03/27	1	31.52	0.2	31.47	31.42	0.8	662	0.13%
2023/03/24	0	31.35	0	0.00	31.52	0	680	0.00%
2023/03/22	0.2	31.17	4	31.14	31.17	-3.8	684	-0.56%
2023/03/17	0.2	30.69	0	0.00	30.64	0.2	707	0.03%
2023/03/16	0	0.00	0.1	30.35	30.30	-0.1	727	-0.01%
2023/03/14	0	0.00	0.1	30.52	30.47	-0.1	740	-0.02%
2023/03/13	0.2	30.81	4	30.56	30.81	-3.8	748	-0.51%
2023/03/10	0	0.00	0.2	30.75	30.71	-0.2	750	-0.03%
2023/03/09	0	0.00	0.1	31.13	31.08	-0.1	751	-0.01%
2023/03/08	0	0.00	1.1	31.06	31.17	-1.1	766	-0.14%
2023/03/07	0.1	31.13	0	0.00	31.34	0.1	778	0.02%
2023/03/03	0.2	30.85	0	0.00	30.80	0.2	819	0.02%
2023/02/22	1.1	30.45	0	0.00	30.47	1.1	887	0.12%
2023/02/21	1	30.71	0	0.00	30.71	1	910	0.11%
2023/02/20	0	0.00	1	30.76	30.76	-1	975	-0.10%
2023/02/17	0.1	30.62	0.1	30.74	30.64	0	1,030	0.00%
2023/02/09	1	30.82	0	0.00	30.91	1	1,230	0.08%
2023/02/08	0	0.00	0.2	30.85	30.93	-0.2	1,246	-0.02%
2023/02/03	0.1	30.91	0	0.00	30.89	0.1	1,253	0.01%
2023/02/02	1	30.88	0.1	30.78	30.86	0.9	1,245	0.07%
2023/02/01	0.1	30.47	0	0.00	30.54	0.1	1,238	0.01%
2023/01/31	0	0.00	1	30.71	30.37	-1	1,237	-0.08%
2023/01/30	0	0.00	3.8	30.71	30.75	-3.8	1,236	-0.31%
2023/01/16	0	0.00	5	29.82	29.80	-5	1,230	-0.41%
2023/01/12	0	0.00	0	29.41	29.35	0	1,241	0.00%
2023/01/11	0	0.00	0.1	29.41	29.41	-0.1	1,236	-0.01%
2023/01/10	0.2	29.34	2	29.40	29.46	-1.8	1,243	-0.14%
2023/01/09	0.1	29.30	4	28.99	29.28	-3.9	1,277	-0.31%
2023/01/05	0	28.35	0.1	28.41	28.35	-0.1	1,290	-0.01%
2023/01/04	1	28.24	0	0.00	28.22	1	1,320	0.08%
2023/01/03	1.1	27.88	0.1	28.30	28.28	1	1,356	0.07%
2022/12/30	0.1	28.21	0	0.00	28.18	0.1	1,348	0.01%
2022/12/29	4.3	27.86	0	0.00	28.01	4.3	1,337	0.32%
2022/12/28	2.3	28.20	0	0.00	28.19	2.3	1,340	0.17%
2022/12/23	1	28.37	2.2	28.37	28.32	-1.2	1,344	-0.09%
2022/12/22	0.2	28.78	0	0.00	28.68	0.2	1,347	0.02%
2022/12/20	2	28.35	0	0.00	28.20	2	1,351	0.15%
2022/12/19	0	28.71	0	0.00	28.63	0	1,360	0.00%
2022/12/16	0.1	28.80	0	0.00	28.77	0.1	1,350	0.01%
2022/12/15	0.2	29.20	0	0.00	29.22	0.2	1,333	0.01%
2022/12/13	0.1	28.98	0	0.00	28.87	0.1	1,313	0.01%
2022/12/08	1.1	28.81	0	0.00	28.83	1.1	1,280	0.08%
2022/12/07	0.2	29.23	0	0.00	29.15	0.2	1,260	0.02%
2022/12/06	1.2	29.40	0.1	29.39	29.26	1.1	1,252	0.09%
2022/12/05	0	0.00	0.1	29.85	29.67	-0.1	1,233	-0.01%
2022/12/01	0.1	29.82	0	0.00	29.82	0.1	1,227	0.01%
2022/11/30	0	0.00	1	29.48	29.50	-1	1,219	-0.08%
2022/11/29	2.2	28.88	0	0.00	29.22	2.2	1,204	0.18%
2022/11/28	1.1	29.01	0.1	29.07	29.00	1	1,190	0.09%
2022/11/24	0.1	29.38	0	0.00	29.36	0.1	1,146	0.01%
2022/11/23	0.1	29.10	5	29.15	29.15	-4.9	1,133	-0.43%
2022/11/22	0	0.00	1	28.69	28.95	-1	1,116	-0.09%
2022/11/15	1	30.53	7.3	30.29	30.53	-6.3	989	-0.63%
2022/11/14	0.1	29.65	0	0.00	29.60	0.1	927	0.01%
2022/11/11	0	0.00	1.1	29.20	29.37	-1.1	873	-0.12%
2022/11/10	1	28.21	0	0.00	28.20	1	816	0.12%
2022/11/09	1.1	28.31	0	0.00	28.42	1.1	797	0.14%
2022/11/08	0.1	27.90	0	0.00	27.82	0.1	777	0.01%
2022/11/03	0.3	27.00	0	0.00	27.00	0.3	695	0.04%
2022/11/02	0	27.70	0	0.00	27.29	0	678	0.00%
2022/10/31	1	27.07	0	0.00	27.03	1	695	0.14%
2022/10/27	0	0.00	0.5	27.01	27.03	-0.5	719	-0.07%
2022/10/25	0.2	26.68	0	0.00	26.58	0.2	710	0.03%
2022/10/24	0	0.00	0.6	27.15	26.97	-0.6	701	-0.08%
2022/10/21	1	26.92	0	0.00	26.86	1	697	0.15%
2022/10/20	0	26.75	0	0.00	27.00	0	694	0.00%
2022/10/19	0.8	27.20	0	0.00	27.11	0.8	677	0.11%
2022/10/18	0	0.00	5.1	27.19	27.40	-5.1	679	-0.75%
2022/10/17	0	27.10	0	0.00	27.15	0	668	0.00%
2022/10/14	0.2	27.61	0	0.00	27.53	0.2	631	0.04%
2022/10/13	2	27.30	0	0.00	26.90	2	634	0.32%
2022/10/12	0.1	27.42	0	0.00	27.37	0.1	609	0.01%
2022/10/11	1.3	27.46	0	0.00	27.40	1.3	588	0.23%
2022/10/07	0.1	28.77	0	0.00	28.57	0.1	563	0.02%
2022/10/06	0	0.00	0.9	29.00	28.99	-0.9	569	-0.16%
2022/10/05	1	28.85	0	0.00	28.81	1	576	0.17%
2022/10/04	0	0.00	2	28.20	28.26	-2	576	-0.35%
2022/10/03	2	27.75	0	0.00	27.63	2	575	0.35%
2022/09/30	1.2	27.87	0	0.00	27.92	1.2	572	0.20%
2022/09/28	1	28.50	0	0.00	28.27	1	571	0.18%
2022/09/27	1	28.84	0.1	28.88	28.85	0.9	567	0.16%
2022/09/26	1.1	28.94	0	0.00	28.87	1.1	578	0.19%
2022/09/23	2.5	29.53	0	0.00	29.47	2.5	592	0.43%
2022/09/22	2	29.65	0	0.00	29.70	2	603	0.33%
2022/09/20	1	30.23	0	0.00	30.39	1	617	0.16%
2022/09/19	0.2	30.16	0	0.00	30.13	0.2	629	0.03%
2022/09/15	0.1	30.55	0	0.00	30.54	0.1	630	0.01%
2022/09/14	0	30.55	0.1	30.45	30.39	-0.1	635	-0.01%
2022/09/13	0.1	31.03	0	0.00	30.98	0.1	642	0.01%
2022/09/08	1	30.12	0	0.00	30.33	1	683	0.15%
2022/09/07	0	30.10	0	0.00	30.02	0	694	0.00%
2022/09/05	1	30.50	0	0.00	30.51	1	692	0.14%
2022/09/02	2.2	30.49	0	0.00	30.40	2.2	708	0.31%
2022/08/31	0	0.00	0.5	31.00	31.35	-0.5	693	-0.07%
2022/08/30	2.1	31.24	2	31.14	31.13	0.1	696	0.02%
2022/08/29	4	30.90	0	0.00	31.04	4	691	0.58%
2022/08/24	0	31.36	0	0.00	31.39	0	672	0.00%
2022/08/23	0	31.55	0.3	31.50	31.46	-0.3	689	-0.04%
2022/08/22	0	31.90	4	31.82	31.83	-4	693	-0.58%
2022/08/18	0	32.10	0	32.16	32.11	0	705	0.00%
2022/08/15	0.1	32.27	0.2	32.20	32.22	-0.1	694	-0.02%
2022/08/12	1	31.99	0	0.00	31.99	1	696	0.15%
2022/08/08	0	0.00	3	31.33	31.40	-3	757	-0.40%
2022/08/03	0	0.00	0	30.78	30.73	0	779	-0.01%
2022/08/02	0	0.00	0.2	30.59	30.57	-0.2	773	-0.02%
2022/07/27	0.1	30.81	0	0.00	30.76	0.1	845	0.01%
2022/07/22	0	0.00	2.6	30.63	30.73	-2.6	857	-0.30%
2022/07/21	0	0.00	1.3	30.43	30.68	-1.3	905	-0.14%
2022/07/19	0.1	30.25	0	0.00	30.13	0.1	940	0.01%
2022/07/18	1	30.06	0.1	30.11	30.14	0.9	957	0.10%
2022/07/14	2	29.72	0	0.00	29.62	2	934	0.21%
2022/07/13	0.2	29.49	0	0.00	29.43	0.2	928	0.02%
2022/07/12	4	28.58	0	28.80	28.55	4	951	0.42%
2022/07/08	1.8	29.61	0.1	29.51	29.53	1.7	956	0.18%
2022/07/07	0.1	29.32	0.1	29.07	29.27	0	964	0.00%
2022/07/06	2.2	28.61	0	0.00	28.54	2.2	958	0.22%
2022/07/05	0.1	29.18	0	0.00	29.13	0.1	949	0.01%
2022/07/04	0.2	29.06	1	29.02	28.97	-0.8	946	-0.09%
2022/07/01	3.6	29.32	0	0.00	29.18	3.6	944	0.38%
2022/06/30	2.5	30.09	1	30.24	30.08	1.5	920	0.16%
2022/06/28	0	0.00	10	31.14	31.12	-10	915	-1.09%
2022/06/27	0.3	31.36	0	0.00	31.33	0.3	909	0.03%
2022/06/22	0.1	31.20	0	0.00	31.04	0.1	911	0.01%
2022/06/21	0.2	31.30	0	0.00	31.70	0.2	911	0.02%
2022/06/20	0	31.48	0	0.00	31.12	0	920	0.00%
2022/06/17	0.4	31.37	4	31.40	31.54	-3.6	911	-0.40%
2022/06/15	0	0.00	1	32.10	31.96	-1	882	-0.11%
2022/06/14	0.1	31.78	0	0.00	32.10	0.1	905	0.01%
2022/06/13	0.1	32.05	0	0.00	32.07	0.1	911	0.01%
2022/06/10	0	32.90	0	0.00	32.89	0	904	0.00%
2022/06/08	0	0.00	0.1	33.29	33.27	-0.1	921	-0.01%
2022/06/07	0.1	32.87	0.1	32.94	32.89	0	932	0.00%
2022/06/06	0	0.00	0.2	33.05	33.22	-0.2	942	-0.02%
2022/06/02	0	32.98	0.1	33.05	33.02	-0.1	1,000	-0.01%
2022/06/01	2.2	33.35	0	0.00	33.28	2.2	1,067	0.20%
2022/05/31	0	0.00	0.1	33.42	33.39	-0.1	1,066	-0.01%
2022/05/27	0	0.00	0.1	32.35	32.44	-0.1	1,051	-0.01%
2022/05/26	0.1	32.04	0	0.00	31.90	0.1	1,063	0.01%
2022/05/24	0	0.00	0.1	32.29	31.90	-0.1	1,121	-0.01%
2022/05/20	0.3	32.34	0	0.00	32.20	0.3	1,138	0.02%
2022/05/19	0	0.00	0.1	32.51	32.01	-0.1	1,135	-0.01%
2022/05/18	0	0.00	0.1	32.56	32.51	-0.1	1,115	0.00%
2022/05/17	0	0.00	0.1	32.13	32.08	-0.1	1,110	-0.01%
2022/05/16	0.2	31.80	0	0.00	31.88	0.2	1,106	0.02%
2022/05/13	0.2	31.85	0	0.00	31.77	0.2	1,100	0.02%
2022/05/12	1.1	31.50	0.8	31.91	31.45	0.2	1,087	0.02%
2022/05/10	0.1	31.90	0	0.00	32.29	0.1	1,098	0.01%
2022/05/09	0	32.48	1.2	32.51	32.38	-1.2	1,095	-0.11%
2022/05/06	1.1	32.87	0	0.00	33.02	1.1	1,074	0.10%
2022/05/04	0	0.00	2	33.29	33.29	-2	1,067	-0.19%
2022/05/03	1	33.27	0.1	33.23	33.23	0.9	1,098	0.09%
2022/04/29	0.1	33.46	1.1	33.32	33.44	-1	1,112	-0.09%
2022/04/27	1	32.88	0	32.96	32.89	1	1,142	0.08%
2022/04/25	0.1	33.56	1	33.67	33.47	-0.9	1,115	-0.08%
2022/04/22	0	0.00	1.1	33.81	34.09	-1.1	1,098	-0.10%
2022/04/21	0.1	34.25	0	0.00	34.23	0.1	1,097	0.01%
2022/04/20	0	0.00	2	34.10	34.23	-2	1,122	-0.18%
2022/04/19	2	34.15	0	0.00	34.10	2	1,134	0.18%
2022/04/18	0.6	34.00	0	0.00	33.92	0.6	1,146	0.05%
2022/04/15	0	34.21	4.1	34.13	34.14	-4.1	1,116	-0.36%
2022/04/14	0.1	34.70	0.2	34.71	34.64	-0.1	1,116	0.00%
2022/04/13	0	0.00	2	34.58	34.76	-2	1,135	-0.18%
2022/04/11	0	34.55	0	0.00	34.23	0	1,156	0.00%
2022/04/08	1.1	34.65	0	0.00	34.73	1.1	1,194	0.09%
2022/04/07	6	34.55	0.1	34.68	34.50	5.9	1,197	0.49%
2022/04/06	0	0.00	1.2	34.99	35.11	-1.2	1,201	-0.10%
2022/04/01	0	0.00	0.1	35.18	35.18	-0.1	1,200	-0.01%
2022/03/31	0	0.00	1.1	35.44	35.36	-1.1	1,218	-0.09%
2022/03/30	0.1	35.42	0	0.00	35.42	0.1	1,218	0.01%
2022/03/29	0	0.00	0.1	35.10	35.10	-0.1	1,235	-0.01%
2022/03/28	0	0.00	4.2	34.78	35.10	-4.2	1,232	-0.34%
2022/03/25	0	0.00	0	35.39	35.33	0	1,221	0.00%
2022/03/24	1.1	35.34	0	0.00	35.39	1.1	1,230	0.09%
2022/03/23	1	35.41	0	0.00	35.41	1	1,228	0.08%
2022/03/22	1	35.04	0	0.00	35.06	1	1,225	0.08%
2022/03/21	2	35.14	1	35.03	35.03	1	1,232	0.08%
2022/03/18	0.1	35.05	1	35.10	35.02	-0.9	1,236	-0.08%
2022/03/17	1	34.79	1	35.00	35.04	0	1,238	0.00%
2022/03/16	1	33.96	1	33.78	34.05	0	1,215	0.00%
2022/03/15	0	33.99	0	33.93	33.88	0	1,205	0.00%
2022/03/14	1	34.65	1	34.58	34.49	0	1,206	0.00%
2022/03/11	0.1	34.49	1.5	34.54	34.45	-1.4	1,205	-0.12%
2022/03/10	1	34.54	0	0.00	34.79	1	1,206	0.08%
2022/03/09	3.1	33.96	1	33.91	33.96	2.1	1,199	0.17%
2022/03/08	5.7	33.77	4	33.68	33.66	1.7	1,198	0.14%
2022/03/07	2	34.25	0	0.00	34.31	2	1,141	0.18%
2022/03/04	1	35.40	2	35.34	35.34	-1	1,083	-0.09%
2022/03/01	1	35.78	0.2	35.88	35.79	0.8	1,153	0.07%
2022/02/25	4	35.28	2	35.15	35.25	2	1,158	0.17%
2022/02/24	2.3	35.41	0.1	35.42	35.26	2.2	1,159	0.19%
2022/02/22	0.1	35.97	0	0.00	35.98	0.1	1,159	0.01%
2022/02/21	0	36.43	0	0.00	36.46	0	1,174	0.00%
2022/02/18	1	36.40	7	36.46	36.47	-6	1,195	-0.50%
2022/02/17	0.1	36.51	0	0.00	36.48	0.1	1,216	0.00%
2022/02/14	0	35.96	0	0.00	36.03	0	1,233	0.00%
2022/02/11	0	0.00	0.1	36.60	36.54	-0.1	1,223	0.00%
2022/02/10	0	0.00	1	36.52	36.60	-1	1,240	-0.08%
2022/02/09	0	0.00	1	36.20	36.31	-1	1,248	-0.08%
2022/02/08	0.1	36.08	0	0.00	36.03	0.1	1,253	0.00%
2022/01/26	2	35.50	0	0.00	35.49	2	1,235	0.16%
2022/01/25	2.1	35.36	0	0.00	35.50	2.1	1,222	0.17%
2022/01/24	0	0.00	1	35.80	35.93	-1	1,191	-0.08%
2022/01/21	1	35.65	0	0.00	35.68	1	1,174	0.09%
2022/01/20	0	0.00	1	36.45	36.40	-1	1,153	-0.09%
2022/01/18	0	0.00	0.1	36.71	36.66	-0.1	1,137	0.00%
2022/01/17	0.1	36.96	0	0.00	36.94	0.1	1,131	0.00%
2022/01/14	0	0.00	1.1	36.48	36.63	-1.1	1,120	-0.09%
2022/01/13	0.2	36.71	7	36.60	36.69	-6.8	1,114	-0.61%
2022/01/12	0.2	36.47	0	0.00	36.44	0.2	1,099	0.02%
2022/01/11	0.2	36.20	0	0.00	36.22	0.2	1,093	0.02%
2022/01/05	0	0.00	0.3	36.51	36.50	-0.3	1,080	-0.03%
2022/01/04	0.1	36.45	3	36.37	36.45	-2.9	1,067	-0.27%
2021/12/30	0	0.00	2	35.91	35.91	-2	1,021	-0.20%
2021/12/29	0	0.00	1.2	36.00	36.02	-1.2	1,058	-0.12%
2021/12/28	0	0.00	1.1	35.82	35.92	-1.1	1,090	-0.10%
2021/12/27	0.2	35.71	6	35.60	35.67	-5.8	1,093	-0.53%
2021/12/24	0	0.00	0.1	35.40	35.40	-0.1	1,116	-0.01%
2021/12/23	0	0.00	0.1	35.43	35.42	-0.1	1,116	-0.01%
2021/12/22	0	0.00	1	35.20	35.22	-1	1,124	-0.09%
2021/12/21	0.1	35.27	0	0.00	35.22	0.1	1,127	0.01%
2021/12/20	1	35.04	0	0.00	34.89	1	1,129	0.09%
2021/12/16	0.1	35.31	0.5	35.10	35.26	-0.4	1,127	-0.04%
2021/12/14	0	34.94	0.1	34.89	34.84	-0.1	1,154	-0.01%
2021/12/13	0	35.30	0.1	35.23	35.18	-0.1	1,155	-0.01%
2021/12/10	0.1	35.36	0	0.00	35.31	0.1	1,152	0.01%
2021/12/08	0	0.00	0.1	35.44	35.40	-0.1	1,144	0.00%
2021/12/06	0.1	35.11	2.1	34.93	35.10	-2	1,144	-0.17%
2021/12/03	1	35.08	1	35.05	35.06	0	1,164	0.00%
2021/12/02	1.5	34.94	0	0.00	34.94	1.5	1,161	0.13%
2021/12/01	0	0.00	12	34.30	34.73	-12	1,177	-1.02%
2021/11/30	2.1	34.45	0	0.00	34.22	2.1	1,190	0.18%
2021/11/29	1	34.26	0.1	34.54	34.19	0.9	1,194	0.08%
2021/11/26	1.1	34.32	0	0.00	34.35	1.1	1,185	0.10%
2021/11/25	0	0.00	1	34.86	34.88	-1	1,154	-0.09%
2021/11/24	1	34.84	1.1	34.96	34.87	-0.1	1,172	-0.01%
2021/11/23	1	34.90	0	0.00	34.94	1	1,174	0.09%
2021/11/22	0.1	35.29	0	0.00	35.22	0.1	1,168	0.01%
2021/11/19	5.3	35.41	0.2	35.35	35.29	5.1	1,177	0.43%
2021/11/18	1	36.30	9.9	36.27	36.30	-8.9	1,159	-0.76%
2021/11/17	0	0.00	2	35.99	36.00	-2	1,156	-0.17%
2021/11/16	0	0.00	0.2	35.82	35.85	-0.2	1,157	-0.02%
2021/11/15	0.1	35.85	1	35.75	35.80	-0.9	1,165	-0.08%
2021/11/12	0	0.00	0.1	35.54	35.51	-0.1	1,171	-0.01%
2021/11/11	0	0.00	0.2	35.43	35.38	-0.2	1,174	-0.02%
2021/11/08	0.1	35.40	1	35.28	35.38	-0.9	1,180	-0.08%
2021/11/05	0	0.00	3	34.96	34.98	-3	1,177	-0.25%
2021/11/04	0	0.00	0.1	34.70	34.64	-0.1	1,186	-0.01%
2021/11/02	0	0.00	0.1	34.53	34.52	-0.1	1,209	-0.01%
2021/11/01	0.1	34.60	0	0.00	34.57	0.1	1,207	0.01%
2021/10/29	0	34.43	1.1	34.44	34.40	-1.1	1,220	-0.09%
2021/10/28	0	0.00	0.2	34.74	34.71	-0.2	1,224	-0.01%
2021/10/26	0.1	34.78	0	0.00	34.73	0.1	1,235	0.01%
2021/10/25	0	0.00	0.1	34.23	34.40	-0.1	1,233	-0.01%
2021/10/21	0	0.00	2	34.52	34.32	-2	1,273	-0.16%
2021/10/20	0.1	34.50	1.1	34.50	34.44	-1	1,282	-0.08%
2021/10/19	0	0.00	0.3	34.46	34.49	-0.3	1,283	-0.02%
2021/10/18	1	34.36	0.3	34.36	34.21	0.7	1,292	0.05%
2021/10/15	2	33.90	4	33.95	34.24	-2	1,303	-0.15%
2021/10/14	0.1	33.61	1	33.55	33.54	-0.9	1,318	-0.07%
2021/10/12	2.1	33.48	0	0.00	33.68	2.1	1,346	0.16%
2021/10/07	0.2	34.28	0	0.00	34.21	0.2	1,330	0.02%
2021/10/06	1.2	33.86	0	0.00	33.75	1.2	1,341	0.09%
2021/10/05	1	33.31	0	0.00	33.95	1	1,325	0.08%
2021/10/04	0	33.80	0	0.00	33.76	0	1,299	0.00%
2021/10/01	6.4	33.96	0	0.00	33.97	6.4	1,294	0.49%
2021/09/30	0.1	34.61	0	0.00	34.56	0.1	1,268	0.01%
2021/09/29	4.3	34.35	0	0.00	34.35	4.3	1,270	0.34%
2021/09/28	0.3	35.03	0	0.00	35.04	0.3	1,248	0.03%
2021/09/27	0	0.00	0.5	35.22	35.27	-0.5	1,260	-0.04%
2021/09/22	4.4	34.52	0	0.00	34.56	4.4	1,279	0.34%
2021/09/17	0	0.00	0.1	35.40	35.32	-0.1	1,250	0.00%
2021/09/16	0	35.26	0	0.00	35.26	0	1,259	0.00%
2021/09/14	0.1	35.55	0	0.00	35.50	0.1	1,272	0.00%
2021/09/13	0.1	35.52	0	0.00	35.45	0.1	1,290	0.00%
2021/09/09	0	0.00	1	34.99	35.13	-1	1,327	-0.08%
2021/09/08	0.2	35.14	76.2	35.21	35.12	-76	1,329	-5.72%
2021/09/07	0.1	35.51	0	0.00	35.47	0.1	1,314	0.00%
2021/09/06	0.1	35.67	1	35.63	35.62	-0.9	1,320	-0.07%
2021/09/03	0	0.00	6.1	35.54	35.63	-6.1	1,305	-0.47%
2021/09/02	1.1	35.39	0.5	35.25	35.15	0.6	1,300	0.04%
2021/09/01	0	0.00	1.2	35.51	35.49	-1.2	1,295	-0.09%
2021/08/31	0.1	35.46	0	0.00	35.50	0.1	1,289	0.01%
2021/08/30	0	0.00	0.1	35.26	35.26	-0.1	1,323	0.00%
2021/08/27	1	34.96	2	34.97	34.95	-1	1,316	-0.08%
2021/08/26	0	34.49	0	0.00	34.56	0	1,309	0.00%
2021/08/25	0.1	34.52	0	0.00	34.47	0.1	1,303	0.01%
2021/08/24	0	0.00	0	34.35	34.22	0	1,302	0.00%
2021/08/20	2.5	33.30	0	0.00	33.28	2.5	1,321	0.19%
2021/08/19	1.1	33.82	0	0.00	33.40	1.1	1,314	0.09%
2021/08/18	0	0.00	0.3	33.77	34.17	-0.3	1,299	-0.02%
2021/08/17	1	34.00	0	0.00	33.87	1	1,301	0.08%
2021/08/16	1	34.25	0	0.00	34.21	1	1,295	0.08%
2021/08/13	1.1	34.36	1	34.43	34.34	0.1	1,285	0.01%
2021/08/11	4	34.68	0.1	34.85	34.77	3.9	1,312	0.30%
2021/08/10	0	34.91	6.6	34.90	34.86	-6.5	1,357	-0.48%
2021/08/09	0.1	35.12	0	0.00	35.08	0.1	1,454	0.01%
2021/08/05	0.5	35.38	0	0.00	35.31	0.5	1,563	0.03%
2021/08/04	0	0.00	2	35.37	35.37	-2	1,744	-0.11%
2021/08/03	0	0.00	2	35.06	35.15	-2	1,798	-0.11%
2021/08/02	0	0.00	4	34.97	35.03	-4	1,810	-0.22%
2021/07/30	0	34.65	1	34.61	34.51	-1	1,823	-0.05%
2021/07/29	2.1	34.42	2	34.61	34.73	0.1	1,842	0.00%
2021/07/28	3	34.17	6	34.06	34.31	-3	1,861	-0.16%
2021/07/27	0	34.62	0	0.00	34.56	0	1,905	0.00%
2021/07/26	0	34.74	0.4	34.74	34.63	-0.4	1,948	-0.02%
2021/07/23	0.2	34.83	0	0.00	34.81	0.2	1,945	0.01%
2021/07/22	0.2	34.81	1	34.80	34.80	-0.8	1,945	-0.04%
2021/07/21	6	34.54	0	0.00	34.57	6	1,964	0.31%
2021/07/20	2	34.79	0	0.00	34.76	2	1,980	0.10%
2021/07/19	0	0.00	1	35.09	35.20	-1	1,987	-0.05%
2021/07/15	0.1	35.60	2	35.46	35.57	-1.9	1,999	-0.10%
2021/07/13	1	35.33	2	35.28	35.20	-1	2,015	-0.05%
2021/07/12	0	0.00	0.3	35.20	35.07	-0.3	2,025	-0.02%
2021/07/09	0	0.00	2	34.77	34.80	-2	2,020	-0.10%
2021/07/08	1	35.00	0	0.00	35.04	1	2,035	0.05%
2021/07/07	0.1	34.96	0.1	35.00	35.00	-0.1	2,050	0.00%
2021/07/05	0	0.00	3	35.00	35.04	-3	2,061	-0.15%
2021/07/02	2	34.73	0	34.75	34.70	2	2,070	0.10%
2021/07/01	0	34.75	3	34.90	34.71	-3	2,071	-0.14%
2021/06/30	1	34.82	0	0.00	34.85	1	2,093	0.05%
2021/06/29	0	34.59	0.1	34.56	34.60	-0.1	2,092	0.00%
2021/06/28	1	34.45	1	34.33	34.60	0	2,101	0.00%
2021/06/25	5	34.50	1	34.61	34.39	4	2,145	0.19%
2021/06/24	0	0.00	1	34.40	34.33	-1	2,207	-0.05%
2021/06/23	0	0.00	0	34.00	34.28	0	2,229	0.00%
2021/06/22	0	0.00	0.1	33.92	33.83	-0.1	2,226	0.00%
2021/06/21	3.1	34.02	3.8	34.01	33.96	-0.7	2,243	-0.03%
2021/06/18	0.1	34.53	1	34.56	34.50	-0.9	2,215	-0.04%
2021/06/17	0	0.00	3.8	34.42	34.56	-3.8	2,222	-0.17%
2021/06/16	0.1	34.56	0	0.00	34.55	0.1	2,253	0.00%
2021/06/11	0.1	34.34	1	34.45	34.32	-0.9	2,278	-0.04%
2021/06/09	0	33.86	0.1	33.89	33.84	0	2,326	0.00%
2021/06/07	0	0.00	2	34.14	34.20	-2	2,364	-0.08%
2021/06/04	1	33.98	0.1	34.14	34.13	0.9	2,331	0.04%
2021/06/03	0.1	34.31	2	34.35	34.31	-1.9	2,344	-0.08%
2021/06/02	0	34.12	0.1	34.09	34.14	0	2,370	0.00%
2021/06/01	0	0.00	4.1	34.26	34.27	-4.1	2,394	-0.17%
2021/05/31	1	34.11	3	34.08	34.06	-2	2,435	-0.08%
2021/05/28	1	33.70	11.4	33.75	33.82	-10.4	2,422	-0.43%
2021/05/27	9	33.05	0	0.00	33.28	9	2,444	0.37%
2021/05/26	0.1	33.53	1.2	33.46	33.50	-1.2	2,507	-0.05%
2021/05/25	3	33.35	1.9	33.40	33.42	1.2	2,508	0.05%
2021/05/24	4.1	32.81	0	0.00	32.92	4.1	2,539	0.16%
2021/05/21	1	32.81	3	33.03	32.89	-2	2,575	-0.08%
2021/05/20	0	0.00	1.1	32.53	32.48	-1.1	2,586	-0.04%
2021/05/19	1.1	32.70	5	32.54	32.59	-3.9	2,617	-0.15%
2021/05/18	1.1	32.62	21.5	32.50	32.70	-20.4	2,623	-0.78%
2021/05/17	4	31.39	1	31.05	31.19	3	2,626	0.11%
2021/05/14	3.2	31.94	2	32.04	32.00	1.2	2,565	0.05%
2021/05/13	1.5	31.81	4	31.63	31.55	-2.5	2,528	-0.10%
2021/05/12	6.2	31.49	2.1	32.34	31.93	4.1	2,488	0.17%
2021/05/11	8	33.59	0	0.00	33.40	8	2,349	0.34%
2021/05/10	5	34.50	1	34.51	34.48	4	2,334	0.17%
2021/05/07	0.1	34.62	0	0.00	34.57	0.1	2,385	0.00%
2021/05/06	1	34.07	0	0.00	34.00	1	2,424	0.04%
2021/05/05	2	33.83	3	33.98	33.65	-1	2,432	-0.04%
2021/05/04	4	34.04	3	34.08	33.96	1	2,474	0.04%
2021/05/03	5	34.57	1	34.65	34.45	4	2,434	0.16%
2021/04/29	0	0.00	1	35.10	35.05	-1	2,423	-0.04%
2021/04/28	1	34.88	0.1	35.00	34.97	1	2,468	0.04%
2021/04/27	0	0.00	0	34.94	34.93	0	2,520	0.00%
2021/04/26	0	0.00	2	34.85	34.90	-2	2,537	-0.08%
2021/04/22	0	34.18	0.3	34.15	34.10	-0.3	2,584	-0.01%
2021/04/21	48.1	34.33	0	0.00	34.28	48.1	2,590	1.86%
2021/04/20	11	34.40	1	34.44	34.48	10	2,617	0.38%
2021/04/19	1	34.35	1	34.32	34.37	0	2,660	0.00%
2021/04/16	2	34.07	0.9	34.06	34.20	1.1	2,684	0.04%
2021/04/15	0.1	33.91	1.5	33.93	34.02	-1.4	2,742	-0.05%
2021/04/14	0.1	33.53	0.3	33.46	33.70	-0.2	2,776	-0.01%
2021/04/13	0	0.00	11.1	33.80	33.63	-11.1	2,810	-0.39%
2021/04/12	0.5	34.08	7	33.84	33.66	-6.5	2,819	-0.23%
2021/04/09	3	33.90	4.3	33.82	33.78	-1.3	2,857	-0.04%
2021/04/08	2.2	33.84	4.6	33.85	33.89	-2.4	2,858	-0.08%
2021/04/07	0	33.69	3.1	33.66	33.72	-3.1	2,883	-0.11%
2021/04/06	0	0.00	3	33.71	33.71	-3	2,884	-0.11%
2021/04/01	2	33.34	2	33.32	33.30	0	2,882	0.00%
2021/03/31	0.1	33.22	2	33.25	33.15	-1.9	2,894	-0.07%
2021/03/30	3	33.25	0	33.37	33.35	3	2,897	0.10%
2021/03/29	2	33.20	2	33.17	33.21	0	2,857	0.00%
2021/03/26	2	33.02	5.2	32.93	33.00	-3.2	2,817	-0.11%
2021/03/25	2.1	32.55	0	0.00	32.57	2.1	2,813	0.07%
2021/03/24	0.2	32.49	0	0.00	32.41	0.2	2,815	0.01%
2021/03/23	0	0.00	2	32.94	32.70	-2	2,796	-0.07%
2021/03/22	2	32.50	0	0.00	32.72	2	2,817	0.07%
2021/03/19	1.1	32.50	4	32.45	32.49	-2.9	2,845	-0.10%
2021/03/18	0.1	32.85	1.1	33.05	32.84	-1.1	2,824	-0.04%
2021/03/17	0	32.76	7	32.84	32.62	-7	2,829	-0.25%
2021/03/16	3.5	32.75	9	32.76	32.79	-5.5	2,886	-0.19%
2021/03/15	0	0.00	8	32.72	32.72	-8	2,876	-0.28%
2021/03/12	0.1	32.75	1	32.70	32.70	-0.9	2,921	-0.03%
2021/03/11	3	32.52	1	32.50	32.50	2	2,940	0.07%
2021/03/09	6.1	31.78	5	31.74	31.83	1.1	2,963	0.04%
2021/03/08	3.1	31.96	4	31.99	31.82	-0.9	2,955	-0.03%
2021/03/05	15.9	31.92	3.3	31.79	31.81	12.6	2,935	0.43%
2021/03/04	5	32.09	0	0.00	32.18	5	2,970	0.17%
2021/03/03	1.1	32.17	1	32.54	32.59	0.1	2,940	0.00%
2021/03/02	0.2	32.45	0	0.00	32.16	0.2	2,953	0.01%
2021/02/26	6	32.38	3	32.42	32.43	3	2,946	0.10%
2021/02/25	3	33.00	2.3	32.92	32.99	0.7	2,940	0.03%
2021/02/24	12.1	32.74	1	32.59	32.59	11.1	3,000	0.37%
2021/02/23	2.3	32.77	5	32.64	33.05	-2.7	3,052	-0.09%
2021/02/22	7.1	33.09	15	33.11	33.01	-7.9	3,075	-0.26%
2021/02/19	6	32.93	5.1	32.99	33.00	1	3,105	0.03%
2021/02/18	0	0.00	6.3	33.36	33.21	-6.3	3,128	-0.20%
2021/02/17	1.1	33.13	6	33.00	33.07	-4.9	3,157	-0.16%
2021/02/05	5	32.00	7	32.27	32.02	-2	3,118	-0.06%
2021/02/04	1	31.85	1	31.74	31.81	0	3,093	0.00%
2021/02/03	0	0.00	2.1	32.04	31.99	-2.1	3,121	-0.07%
2021/02/02	3	32.01	3.1	32.06	31.94	-0.1	3,119	0.00%
2021/02/01	9.1	31.08	8	30.74	31.22	1.1	3,151	0.03%
2021/01/29	5.4	31.37	0	0.00	30.80	5.4	3,137	0.17%
2021/01/28	10.5	31.25	2	31.20	31.30	8.5	3,081	0.28%
2021/01/27	2.2	31.77	1	31.85	31.87	1.2	3,042	0.04%
2021/01/26	3	32.00	0.1	31.85	31.78	2.9	3,022	0.09%
2021/01/25	5.2	32.24	1	32.50	32.40	4.2	2,969	0.14%
2021/01/22	9	32.55	1.1	32.54	32.55	7.9	2,956	0.27%
2021/01/21	1.1	32.74	1.1	32.51	32.71	0.1	2,946	0.00%
2021/01/19	2	31.80	9	31.91	32.08	-7	2,850	-0.25%
2021/01/18	0.1	31.45	4	31.24	31.49	-3.9	2,810	-0.14%
2021/01/15	7	32.00	2.3	31.67	31.60	4.7	2,756	0.17%
2021/01/14	1	31.70	2	31.70	31.69	-1	2,704	-0.04%
2021/01/13	6.1	31.73	0	0.00	31.76	6.1	2,683	0.23%
2021/01/12	5	31.19	1	31.20	31.18	4	2,638	0.15%
2021/01/11	0.4	31.20	0	0.00	31.30	0.4	2,604	0.02%
2021/01/08	1	31.00	2.1	31.05	31.10	-1.1	2,576	-0.04%
2021/01/07	0.1	30.70	6.4	30.38	30.66	-6.3	2,511	-0.25%
2021/01/06	1	30.10	5.5	30.21	30.03	-4.5	2,467	-0.18%
2021/01/05	0	0.00	2	29.79	29.89	-2	2,427	-0.08%
2021/01/04	1.1	29.30	2	29.60	29.75	-0.9	2,453	-0.04%
2020/12/31	0	0.00	11	29.19	29.21	-11	2,489	-0.44%
2020/12/30	0	0.00	5.1	28.86	29.11	-5.1	2,489	-0.20%
2020/12/29	0	0.00	1.1	28.70	28.68	-1.1	2,458	-0.04%
2020/12/28	2.1	28.66	0.7	28.59	28.69	1.5	2,458	0.06%
2020/12/25	0	0.00	1	28.50	28.40	-1	2,443	-0.04%
2020/12/24	0	28.38	0	0.00	28.33	0	2,429	0.00%
2020/12/23	1	28.06	4	28.15	28.20	-3	2,425	-0.12%
2020/12/22	3.5	28.21	1	28.47	28.11	2.5	2,447	0.10%
2020/12/21	0	28.63	0	0.00	28.40	0	2,509	0.00%
2020/12/18	1.1	28.19	0	0.00	28.20	1.1	2,513	0.04%
2020/12/17	1	28.18	0	0.00	28.27	1	2,535	0.04%
2020/12/16	5	28.30	0	0.00	28.32	5	2,543	0.20%
2020/12/15	2.1	28.02	7	28.01	28.01	-4.9	2,520	-0.19%
2020/12/14	0	0.00	9.2	28.34	28.30	-9.2	2,517	-0.36%
2020/12/11	0	28.20	0.9	28.30	28.35	-0.8	2,575	-0.03%
2020/12/10	3.3	28.35	10.1	28.33	28.39	-6.8	2,569	-0.27%
2020/12/09	2.2	28.61	0	0.00	28.66	2.2	2,535	0.09%
2020/12/08	1	28.40	1.2	28.56	28.58	-0.2	2,509	-0.01%
2020/12/07	1	28.18	3.5	28.22	28.24	-2.5	2,465	-0.10%
2020/12/04	1.2	27.87	4.2	27.95	28.00	-3	2,468	-0.12%
2020/12/03	0	0.00	1	27.59	27.71	-1	2,445	-0.04%
2020/12/02	2	27.65	1	27.67	27.70	1	2,444	0.04%
2020/12/01	3	27.43	0	0.00	27.48	3	2,477	0.12%
2020/11/30	1.5	27.51	0.6	27.42	27.37	0.9	2,499	0.04%
2020/11/27	2.3	27.53	1.5	27.52	27.56	0.8	2,446	0.03%
2020/11/26	3	27.58	0	0.00	27.57	3	2,436	0.12%
2020/11/25	2.5	27.46	3	27.39	27.38	-0.5	2,449	-0.02%
2020/11/23	12.1	27.59	3	27.64	27.67	9.1	2,406	0.38%
2020/11/20	9.8	27.31	11	27.30	27.40	-1.2	2,348	-0.05%
2020/11/19	1.5	28.22	3.1	28.19	28.23	-1.6	2,272	-0.07%
2020/11/18	1	28.02	12.7	28.07	28.22	-11.7	2,234	-0.52%
2020/11/17	0.2	27.99	1.2	28.00	27.96	-1.1	2,214	-0.05%
2020/11/16	0	0.00	15	27.59	27.76	-15	2,327	-0.64%
2020/11/13	0	0.00	0.4	26.93	27.05	-0.4	2,302	-0.02%
2020/11/12	3	26.99	0	0.00	26.97	3	2,318	0.13%
2020/11/11	0	0.00	2.2	26.91	26.95	-2.2	2,326	-0.10%
2020/11/10	9	26.69	1	26.59	26.60	8	2,302	0.35%
2020/11/09	3	26.60	2	26.67	26.68	1	2,297	0.04%
2020/11/06	1	26.39	2.1	26.40	26.37	-1.1	2,275	-0.05%
2020/11/05	0.3	26.24	37	26.25	26.26	-36.8	2,278	-1.61%
2020/11/04	1.9	26.13	2	26.27	26.27	-0.1	2,303	0.00%
2020/11/03	0	0.00	26	25.94	25.95	-26	2,323	-1.12%
2020/11/02	0.2	25.55	0	0.00	25.67	0.2	2,371	0.01%
2020/10/30	1.1	25.60	0	0.00	25.60	1.1	2,389	0.04%
2020/10/29	3.2	25.80	84	25.81	25.83	-80.8	2,396	-3.37%
2020/10/28	4	26.06	82	26.10	26.08	-78	2,437	-3.20%
2020/10/27	1	26.19	165	26.17	26.19	-164	2,455	-6.68%	大賣/鉅額交易
2020/10/26	0	0.00	2	26.34	26.31	-2	2,478	-0.08%
2020/10/23	1	26.27	25	26.27	26.27	-24	2,523	-0.95%
2020/10/22	0	0.00	1	26.32	26.32	-1	2,701	-0.04%
2020/10/21	0	0.00	3	26.24	26.25	-3	2,832	-0.11%
2020/10/20	0	0.00	0.5	26.31	26.27	-0.5	2,893	-0.02%
2020/10/19	3.5	26.26	2	26.34	26.36	1.5	2,929	0.05%
2020/10/16	2	26.14	2.8	26.20	26.08	-0.8	2,959	-0.03%
2020/10/15	0	0.00	2	26.32	26.22	-2	3,044	-0.07%
2020/10/13	0	0.00	6.6	26.42	26.47	-6.6	3,099	-0.21%
2020/10/12	3	26.46	3	26.46	26.48	0	3,117	0.00%
2020/10/08	0	0.00	169	26.16	26.22	-169	3,116	-5.42%	大賣/鉅額交易
2020/10/07	2	25.81	3	25.86	25.91	-1	3,094	-0.03%
2020/10/06	0	0.00	0.4	25.83	25.78	-0.4	3,141	-0.01%
2020/09/30	0	0.00	8	25.61	25.52	-8	3,230	-0.25%
2020/09/29	2	25.42	0	0.00	25.44	2	3,290	0.06%
2020/09/25	9	24.90	0	0.00	24.96	9	3,499	0.26%
2020/09/24	27.2	25.10	1	25.04	24.89	26.2	3,554	0.74%
2020/09/22	8.2	25.53	4	25.62	25.53	4.2	3,550	0.12%
2020/09/21	1	25.90	4	25.91	25.80	-3	3,545	-0.08%
2020/09/17	1	26.00	0	0.00	26.03	1	3,622	0.03%
2020/09/16	3	26.29	21	26.30	26.30	-18	3,637	-0.49%
2020/09/15	163	26.03	0	0.00	26.02	163	3,589	4.54%	大買/鉅額交易
2020/09/14	327	25.89	0	0.00	25.91	327	3,595	9.09%	大買/鉅額交易
2020/09/11	0	0.00	1	25.56	25.64	-1	3,592	-0.03%
2020/09/10	1	25.56	0	0.00	25.63	1	3,671	0.03%
2020/09/09	2	25.34	1	25.24	25.45	1	3,691	0.03%
2020/09/08	2	25.61	0	0.00	25.62	2	3,680	0.05%
2020/09/07	0	0.00	1	25.55	25.47	-1	3,744	-0.03%
2020/09/04	0	0.00	1	25.49	25.48	-1	3,793	-0.03%
2020/09/02	1	25.52	0	0.00	25.63	1	3,790	0.03%
2020/09/01	1	25.43	4	25.48	25.63	-3	3,840	-0.08%
2020/08/31	1	25.57	5	25.90	25.47	-4	3,873	-0.10%
2020/08/28	1	25.83	3.4	25.82	25.77	-2.4	3,871	-0.06%
2020/08/27	0	0.00	2.3	26.17	25.93	-2.3	3,881	-0.06%
2020/08/26	1	25.88	0	0.00	25.97	1	3,878	0.03%
2020/08/24	26	25.70	11.1	25.70	25.70	14.9	3,880	0.38%
2020/08/21	0.5	25.69	3	25.54	25.64	-2.5	3,876	-0.07%
2020/08/20	9	25.28	0	0.00	25.18	9	3,860	0.23%
2020/08/19	3	26.05	2	26.01	26.02	1	3,727	0.03%
2020/08/18	2	26.16	3	26.26	26.22	-1	3,718	-0.03%
2020/08/17	0	0.00	1	26.10	26.32	-1	3,724	-0.03%
2020/08/13	5	25.98	4	25.99	26.00	1	3,706	0.03%
2020/08/12	0.3	25.90	1	25.81	25.81	-0.7	3,686	-0.02%
2020/08/11	1.7	26.26	2	26.26	26.14	-0.3	3,655	-0.01%
2020/08/10	32.3	26.30	4	26.30	26.32	28.3	3,635	0.78%
2020/08/07	0	0.00	2.6	26.21	26.08	-2.6	3,641	-0.07%
2020/08/06	1.1	26.27	2	26.19	26.25	-0.9	3,618	-0.02%
2020/08/04	0.3	25.82	0	0.00	25.81	0.3	3,602	0.01%
2020/08/03	3.3	25.80	2	25.66	25.48	1.3	3,587	0.04%
2020/07/31	0.1	25.85	0	0.00	25.85	0.1	3,537	0.00%
2020/07/29	4	25.57	11.1	25.50	25.52	-7.1	3,523	-0.20%
2020/07/28	3.5	25.68	9.6	25.77	25.60	-6.1	3,526	-0.17%
2020/07/27	3	25.56	6	25.58	25.59	-3	3,405	-0.09%
2020/07/24	3.3	24.88	12	24.82	24.70	-8.7	3,314	-0.26%
2020/07/23	4.3	24.76	1	24.74	24.78	3.3	3,262	0.10%
2020/07/22	4	24.77	1	24.78	24.79	3	3,274	0.09%
2020/07/21	0	0.00	4	24.61	24.66	-4	3,244	-0.12%
2020/07/20	0	0.00	1	24.08	24.19	-1	3,167	-0.03%
2020/07/17	2	24.19	5	24.19	24.22	-3	3,157	-0.10%
2020/07/16	1	24.06	0	0.00	24.06	1	3,177	0.03%
2020/07/15	1	24.28	3	24.22	24.17	-2	3,160	-0.06%
2020/07/14	0	0.00	8.9	24.04	24.10	-8.9	3,190	-0.28%
2020/07/13	0	0.00	1	23.98	24.01	-1	3,151	-0.03%
2020/07/10	1	23.80	12	23.87	23.75	-11	3,117	-0.35%
2020/07/09	0	0.00	1	23.90	23.91	-1	3,090	-0.03%
2020/07/08	2	23.84	1.6	23.80	23.86	0.4	3,077	0.01%
2020/07/07	2	23.66	6	23.68	23.64	-4	3,020	-0.13%
2020/07/06	2	23.46	12	23.46	23.56	-10	2,964	-0.34%
2020/07/03	0	0.00	1	23.18	23.19	-1	2,900	-0.03%
2020/07/02	0	0.00	4	22.93	22.93	-4	2,853	-0.14%
2020/07/01	2	22.77	2	22.77	22.72	0	2,834	0.00%
2020/06/30	3.1	22.54	0	0.00	22.57	3.1	2,785	0.11%
2020/06/29	4	22.39	0	0.00	22.45	4	2,787	0.14%
2020/06/24	1	22.65	1	22.56	22.64	0	2,749	0.00%
2020/06/23	0	0.00	3	22.52	22.47	-3	2,759	-0.11%
2020/06/19	3	22.39	0	0.00	22.38	3	2,798	0.11%
2020/06/18	7	22.26	10	22.39	22.34	-3	2,812	-0.11%
2020/06/17	8	22.34	1	22.35	22.34	7	2,817	0.25%
2020/06/16	2	22.29	0	0.00	22.29	2	2,827	0.07%
2020/06/15	1	21.91	3	22.07	21.84	-2	2,946	-0.07%
2020/06/12	0	0.00	0.5	22.15	22.10	-0.5	3,041	-0.02%
2020/06/11	1	22.28	9	22.57	22.29	-8	3,070	-0.26%
2020/06/10	2	22.56	3	22.59	22.60	-1	3,140	-0.03%
2020/06/09	1	22.42	3	22.39	22.43	-2	3,284	-0.06%
2020/06/08	2	22.35	0.1	22.44	22.40	1.9	3,428	0.05%
2020/06/05	0	0.00	10	22.11	22.15	-10	3,458	-0.29%
2020/06/04	0	0.00	2	21.95	21.99	-2	3,503	-0.06%
2020/06/03	0	0.00	6	21.78	21.85	-6	3,612	-0.17%
2020/06/02	0	0.00	5	21.51	21.50	-5	3,628	-0.14%
2020/05/29	0	0.00	1	21.10	21.23	-1	3,636	-0.03%
2020/05/28	3	21.29	3	21.30	21.12	0	3,691	0.00%
2020/05/27	0	0.00	2.4	21.23	21.21	-2.4	3,787	-0.06%
2020/05/26	1	21.24	0	0.00	21.22	1	3,906	0.03%
2020/05/25	0.2	21.07	0	0.00	20.97	0.2	3,948	0.01%
2020/05/22	0	0.00	6.3	20.92	20.91	-6.3	3,976	-0.16%
2020/05/21	0	0.00	1	21.23	21.21	-1	4,068	-0.02%
2020/05/18	2	20.90	0	0.00	20.88	2	4,180	0.05%
2020/05/15	0	0.00	2	21.05	21.03	-2	4,242	-0.05%
2020/05/14	1	20.98	0.5	21.15	20.97	0.5	4,270	0.01%
2020/05/13	0	0.00	2	21.11	21.20	-2	4,251	-0.05%
2020/05/12	11	21.13	0.3	21.21	21.14	10.7	4,272	0.25%
2020/05/08	2.1	21.16	0	0.00	21.16	2.1	4,280	0.05%
2020/05/07	0	0.00	1	21.09	21.06	-1	4,320	-0.02%
2020/05/06	0	0.00	1	20.96	20.94	-1	4,392	-0.02%
2020/05/04	0	0.00	0.3	21.00	20.82	-0.3	4,470	-0.01%
2020/04/30	1.3	21.20	5	21.16	21.37	-3.7	4,472	-0.08%
2020/04/29	1	20.96	7.1	20.98	20.97	-6.1	4,527	-0.13%
2020/04/28	7	20.61	2	20.61	20.70	5	4,565	0.11%
2020/04/27	0	0.00	2	20.54	20.67	-2	4,835	-0.04%
2020/04/24	1	20.28	1	20.27	20.27	0	4,813	0.00%
2020/04/23	2	20.35	0	0.00	20.33	2	4,823	0.04%
2020/04/22	0	0.00	1	20.00	20.18	-1	4,835	-0.02%
2020/04/21	1.1	20.26	0	0.00	20.23	1.1	4,874	0.02%
2020/04/17	1.2	20.92	1	20.86	20.76	0.2	4,854	0.00%
2020/04/16	1	20.36	0	0.00	20.36	1	4,797	0.02%
2020/04/15	4	20.48	0	0.00	20.46	4	4,807	0.08%
2020/04/14	1.5	20.26	1	20.25	20.28	0.5	4,833	0.01%
2020/04/10	1.2	19.94	2	19.88	19.95	-0.8	4,956	-0.02%
2020/04/09	1	19.89	0	0.00	19.91	1	5,014	0.02%
2020/04/08	1	19.68	1	19.63	19.91	0	4,998	0.00%
2020/04/07	0.2	19.68	1	19.54	19.63	-0.8	5,030	-0.02%
2020/04/06	2.2	19.22	2	19.29	19.30	0.2	5,054	0.00%
2020/04/01	1	19.13	4.8	19.16	19.11	-3.8	5,049	-0.07%
2020/03/31	0	0.00	10	19.16	19.17	-10	5,065	-0.20%
2020/03/27	1	19.41	37.8	19.30	19.24	-36.8	5,046	-0.73%
2020/03/26	2	19.14	1	19.28	19.33	1	5,015	0.02%
2020/03/25	0.2	19.21	1	19.34	19.16	-0.8	5,025	-0.02%
2020/03/24	4.3	18.54	1	18.63	18.61	3.3	5,022	0.07%
2020/03/23	1	17.96	0.3	18.10	17.95	0.7	5,017	0.01%
2020/03/20	6.4	18.42	1	18.53	18.45	5.4	5,040	0.11%
2020/03/19	4.2	17.42	24.2	17.43	17.25	-20	4,986	-0.40%
2020/03/18	8.2	18.62	0	0.00	18.29	8.2	4,899	0.17%
2020/03/17	8.9	18.84	15	18.84	18.82	-6.1	4,873	-0.13%
2020/03/16	14.6	19.53	3	19.59	19.35	11.6	4,797	0.24%
2020/03/13	35.9	19.31	21	19.19	20.04	14.9	4,682	0.32%
2020/03/12	10.3	20.60	10	20.60	20.50	0.3	4,523	0.01%
2020/03/11	7	21.35	10	21.46	21.26	-3	4,368	-0.07%
2020/03/10	5.2	21.22	1	21.47	21.52	4.2	4,316	0.10%
2020/03/09	20.3	21.62	10	21.70	21.54	10.3	4,253	0.24%
2020/03/06	2	22.12	0	0.00	22.11	2	4,122	0.05%
2020/03/05	1.2	22.42	1	22.43	22.44	0.2	4,108	0.00%
2020/03/04	0	0.00	10	22.19	22.20	-10	4,153	-0.24%
2020/03/03	3	22.16	0.1	22.20	22.13	2.9	4,152	0.07%
2020/03/02	6	21.83	1	21.86	21.85	5	4,110	0.12%
2020/02/27	7	22.19	2	22.20	22.14	5	4,024	0.12%
2020/02/26	4	22.33	0	0.00	22.35	4	3,927	0.10%
2020/02/25	2	22.55	1.2	22.44	22.55	0.8	3,887	0.02%
2020/02/24	9	22.57	4	22.55	22.55	5	3,886	0.13%
2020/02/21	3.1	22.80	0	0.00	22.85	3.1	3,798	0.08%
2020/02/20	0	0.00	2	23.05	22.94	-2	3,797	-0.05%
2020/02/19	0	0.00	1	23.02	23.00	-1	3,784	-0.03%
2020/02/18	9	22.86	2	22.82	22.83	7	3,758	0.19%
2020/02/17	2	23.05	0	0.00	23.01	2	3,698	0.05%
2020/02/14	1	23.07	2	23.13	23.12	-1	3,685	-0.03%
2020/02/13	10	23.10	2	23.09	23.09	8	3,695	0.22%
2020/02/12	1	23.01	3	22.99	23.03	-2	3,787	-0.05%
2020/02/11	2	22.89	22	22.86	22.85	-20	3,817	-0.52%
2020/02/10	4	22.62	1	22.52	22.67	3	3,892	0.08%
2020/02/07	3	22.77	1	22.82	22.75	2	3,917	0.05%
2020/02/06	11	22.89	0	0.00	22.97	11	3,937	0.28%
2020/02/05	4	22.69	17	22.75	22.68	-13	3,975	-0.33%
2020/02/04	0.5	22.80	0	0.00	22.61	0.5	3,962	0.01%
2020/02/03	13.3	22.14	80	21.87	22.24	-66.7	4,017	-1.66%
2020/01/31	10	22.55	0	0.00	22.51	10	3,940	0.25%
2020/01/30	11	22.51	28	22.38	22.35	-17	3,928	-0.43%
2020/01/20	2	23.63	0	0.00	23.60	2	3,698	0.05%
2020/01/17	11.2	23.54	0	0.00	23.56	11.2	3,714	0.30%
2020/01/15	25	23.60	1	23.71	23.57	24	3,741	0.64%
2020/01/14	4.3	23.75	1	23.72	23.73	3.3	3,713	0.09%
2020/01/13	2	23.57	4	23.59	23.62	-2	3,695	-0.05%
2020/01/10	0	0.00	20	23.44	23.45	-20	3,698	-0.54%
2020/01/09	0.3	23.45	11	23.41	23.40	-10.7	3,708	-0.29%
2020/01/08	4.2	23.18	0	0.00	23.13	4.2	3,725	0.11%
2020/01/07	44	23.27	3	23.31	23.27	41	3,724	1.10%
2020/01/06	34	23.41	19.2	23.47	23.40	14.8	3,743	0.40%
2020/01/03	1	23.58	10	23.55	23.65	-9	3,705	-0.24%
2020/01/02	1	23.53	1	23.61	23.62	0	3,699	0.00%
2019/12/31	8	23.55	0	0.00	23.53	8	3,687	0.22%
2019/12/30	24	23.74	14	23.75	23.74	10	3,624	0.28%
2019/12/27	2	23.71	0	0.00	23.72	2	3,597	0.06%
2019/12/26	3	23.57	0	0.00	23.55	3	3,602	0.08%
2019/12/25	3	23.51	0	0.00	23.57	3	3,629	0.08%
2019/12/24	2	23.51	0	0.00	23.51	2	3,631	0.06%
2019/12/23	8	23.48	0	0.00	23.53	8	3,666	0.22%
2019/12/20	7.1	23.52	0.9	23.53	23.49	6.2	3,734	0.17%
2019/12/19	16	23.64	2.3	23.64	23.61	13.7	3,744	0.37%
2019/12/17	17.6	23.62	2	23.70	23.75	15.6	4,243	0.37%
2019/12/13	20	23.41	0	0.00	23.46	20	4,563	0.44%
2019/12/12	0	0.00	4	23.18	23.19	-4	4,599	-0.09%
2019/12/09	0	0.00	10	22.72	22.75	-10	4,564	-0.22%
2019/12/05	1	22.60	1	22.59	22.59	0	4,716	0.00%
2019/12/04	1	22.38	0	0.00	22.41	1	4,764	0.02%
2019/12/02	3.1	22.41	53	22.36	22.42	-49.9	4,902	-1.02%
2019/11/29	8	22.46	0	0.00	22.41	8	4,945	0.16%
2019/11/28	2	22.66	1	22.69	22.67	1	4,966	0.02%
2019/11/27	5	22.70	0	0.00	22.72	5	4,990	0.10%
2019/11/26	7	22.71	2	22.72	22.70	5	5,080	0.10%
2019/11/25	13	22.70	0	0.00	22.65	13	5,329	0.24%
2019/11/22	7	22.73	0	0.00	22.63	7	5,469	0.13%
2019/11/21	2	22.54	11	22.53	22.61	-9	5,597	-0.16%
2019/11/18	1	22.63	0	0.00	22.69	1	5,768	0.02%
2019/11/15	3	22.55	10	22.53	22.54	-7	5,823	-0.12%
2019/11/14	11	22.37	0	0.00	22.37	11	5,886	0.19%
2019/11/13	17	22.39	0	0.00	22.40	17	5,957	0.29%
2019/11/12	3	22.42	0	0.00	22.50	3	6,019	0.05%
2019/11/11	7	22.33	0	0.00	22.27	7	6,082	0.12%
2019/11/08	6	22.61	0	0.00	22.62	6	6,040	0.10%
2019/11/07	26	22.70	0.9	22.80	22.73	25.1	6,062	0.41%
2019/11/06	15	22.72	0	0.00	22.81	15	6,039	0.25%
2019/11/05	3	22.66	7	22.65	22.69	-4	6,050	-0.07%
2019/11/04	4	22.45	1	22.09	22.52	3	6,023	0.05%
2019/11/01	10	22.05	0	0.00	22.04	10	6,010	0.17%
2019/10/31	1	22.07	0	0.00	22.04	1	6,070	0.02%
2019/10/30	3	21.90	0	0.00	21.95	3	6,045	0.05%
2019/10/29	6	21.90	75	21.90	21.91	-69	6,121	-1.13%
2019/10/28	1	21.81	13	21.80	21.81	-12	6,154	-0.19%
2019/10/25	1	21.72	0	0.00	21.71	1	6,205	0.02%
2019/10/24	0	0.00	11	21.66	21.69	-11	6,279	-0.18%
2019/10/23	8	21.59	0	0.00	21.60	8	6,380	0.13%
2019/10/22	2	21.54	5	21.58	21.60	-3	6,444	-0.05%
2019/10/21	0	0.00	10	21.44	21.44	-10	6,536	-0.15%
2019/10/18	52	21.45	0	0.00	21.47	52	6,667	0.78%
2019/10/17	2	21.40	5	21.42	21.44	-3	6,775	-0.04%
2019/10/16	6	21.40	4	21.39	21.42	2	6,885	0.03%
2019/10/15	1	21.30	0	0.00	21.35	1	6,983	0.01%
2019/10/14	0	0.00	1	21.21	21.23	-1	7,069	-0.01%
2019/10/09	1	20.99	0	0.00	20.95	1	7,065	0.01%
2019/10/08	1	21.09	0	0.00	21.11	1	7,140	0.01%
2019/10/07	1	20.96	0	0.00	20.95	1	7,229	0.01%
2019/10/04	1	20.91	0	0.00	20.92	1	7,403	0.01%
2019/10/03	3	20.85	0	0.00	20.88	3	7,589	0.04%
2019/10/02	3	21.01	0	0.00	21.01	3	7,762	0.04%
2019/10/01	1	21.04	1	21.00	21.04	0	7,952	0.00%
2019/09/27	1	20.80	0	0.00	20.77	1	8,122	0.01%
2019/09/26	3	20.79	0	0.00	20.76	3	8,354	0.04%
2019/09/25	7	20.75	0	0.00	20.76	7	8,582	0.08%
2019/09/24	13	20.79	0	0.00	20.86	13	8,698	0.15%
2019/09/23	13	20.85	0	0.00	20.83	13	8,899	0.15%
2019/09/20	53	21.05	5	21.01	21.05	48	8,758	0.55%
2019/09/19	21	21.17	4	21.35	21.42	17	7,862	0.22%
2019/09/18	6	20.97	3	21.01	21.02	3	7,275	0.04%
2019/09/17	10	20.80	5	20.84	20.81	5	7,211	0.07%
2019/09/12	0	0.00	1	20.67	20.71	-1	7,504	-0.01%
2019/09/11	1	20.61	0	0.00	20.62	1	7,850	0.01%
2019/09/10	2	20.67	1	20.59	20.62	1	8,205	0.01%
2019/09/06	5	20.59	5	20.59	20.60	0	8,428	0.00%
2019/09/05	10	20.48	0	0.00	20.48	10	8,684	0.12%
2019/09/04	13	20.28	0	0.00	20.30	13	8,965	0.14%
2019/09/03	13	20.20	0	0.00	20.14	13	9,340	0.14%
2019/09/02	15	20.27	0	0.00	20.29	15	9,810	0.15%
2019/08/30	2	20.21	0	0.00	20.23	2	10,388	0.02%
2019/08/29	5	19.88	0	0.00	19.95	5	11,605	0.04%
2019/08/28	22	19.93	9	19.88	19.91	13	12,560	0.10%
2019/08/27	7	20.07	0	0.00	20.04	7	10,900	0.06%
2019/08/26	16	20.09	0	0.00	20.25	16	10,627	0.15%
2019/08/23	26	20.01	0	0.00	20.08	26	9,953	0.26%