富邦上証 (006205)-富邦-仁愛券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
30.72
漲跌
▲0.14
漲幅
+0.46%
成交量
745張
產業
上市0.00%
207人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証 (006205)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	0	0.00	5	30.76	30.72	-5	1,546	-0.32%
2024/05/02	0	0.00	0.3	30.56	30.58	-0.3	1,594	-0.02%
2024/04/30	1	30.40	3.6	30.38	30.35	-2.6	1,621	-0.16%
2024/04/29	3	30.58	5.3	30.53	30.50	-2.3	1,632	-0.14%
2024/04/26	0	29.97	4.9	29.89	30.09	-4.8	1,641	-0.29%
2024/04/25	0	0.00	1	29.71	29.70	-1	1,642	-0.06%
2024/04/24	0	0.00	10	29.59	29.59	-10	1,667	-0.60%
2024/04/23	0	0.00	0.1	29.94	29.66	-0.1	1,705	0.00%
2024/04/22	6	29.90	2.5	29.80	29.81	3.5	1,712	0.20%
2024/04/19	0	0.00	38.5	29.80	29.72	-38.5	1,712	-2.25%
2024/04/18	4	29.77	2.9	29.79	29.89	1.1	1,696	0.07%
2024/04/17	1	29.53	3.3	29.55	29.46	-2.3	1,677	-0.14%
2024/04/16	1.1	29.42	3	29.36	29.64	-1.9	1,665	-0.11%
2024/04/15	21	29.51	16	29.17	29.52	5	1,659	0.30%
2024/04/12	1	29.23	1.1	29.17	29.16	-0.1	1,650	0.00%
2024/04/11	0	0.00	1.1	29.28	29.35	-1.1	1,632	-0.07%
2024/04/10	0	0.00	0.2	29.29	29.16	-0.2	1,639	-0.01%
2024/04/09	0.7	29.32	0	0.00	29.26	0.7	1,637	0.05%
2024/04/08	2	29.53	5.8	29.45	29.47	-3.8	1,645	-0.23%
2024/04/03	0	0.00	1.4	29.39	29.46	-1.4	1,663	-0.09%
2024/04/02	5	29.62	9.1	29.51	29.46	-4.1	1,679	-0.24%
2024/04/01	1	29.45	1.7	29.39	29.55	-0.7	1,686	-0.04%
2024/03/27	0	0.00	9	29.09	29.11	-9	1,766	-0.51%
2024/03/26	0	0.00	0.1	28.99	29.05	-0.1	1,807	-0.01%
2024/03/25	0	29.19	1.5	29.19	29.14	-1.5	1,852	-0.08%
2024/03/22	10	28.95	3.5	29.07	29.11	6.5	1,855	0.35%
2024/03/21	10	29.45	8.4	29.35	29.32	1.6	1,859	0.09%
2024/03/20	5.1	29.24	10.2	29.30	29.30	-5.1	1,883	-0.27%
2024/03/19	6.1	29.35	0.5	29.30	29.32	5.5	1,884	0.29%
2024/03/18	6.1	29.20	4.4	29.23	29.25	1.7	1,888	0.09%
2024/03/15	0.2	29.10	1	28.97	28.96	-0.9	1,894	-0.05%
2024/03/13	0	0.00	5.4	29.20	29.08	-5.4	1,917	-0.28%
2024/03/12	1.1	29.24	12	29.24	29.31	-10.9	1,920	-0.57%
2024/03/11	0	0.00	14	29.18	29.08	-14	1,934	-0.72%
2024/03/08	0	0.00	6.9	28.89	28.87	-6.9	1,936	-0.36%
2024/03/07	2	29.04	5	28.99	28.97	-3	1,931	-0.16%
2024/03/06	0	0.00	9.7	29.23	29.21	-9.7	1,929	-0.50%
2024/03/05	1.1	28.73	11.2	29.03	29.03	-10.1	1,936	-0.52%
2024/03/04	0	0.00	13	28.83	28.80	-13	1,909	-0.68%
2024/03/01	0	0.00	8.2	28.75	28.77	-8.2	1,895	-0.43%
2024/02/29	21	28.68	1.7	28.75	28.61	19.3	1,905	1.01%
2024/02/27	5	28.46	26	28.45	28.57	-21	1,893	-1.11%
2024/02/26	10	28.70	27.4	28.48	28.58	-17.4	1,893	-0.92%
2024/02/23	0	0.00	5.1	28.87	28.80	-5.1	1,882	-0.27%
2024/02/22	5	28.56	1.5	28.61	28.74	3.5	1,878	0.19%
2024/02/21	0	0.00	21.1	28.32	28.68	-21.1	1,859	-1.13%
2024/02/20	0	0.00	9.1	27.74	27.84	-9.1	1,768	-0.51%
2024/02/19	6	27.66	1.6	27.61	27.56	4.4	1,755	0.25%
2024/02/16	34	27.55	4.2	27.49	27.72	29.8	1,768	1.69%
2024/02/15	14	27.27	5	27.25	27.25	9	1,707	0.53%
2024/02/05	41	26.12	1	26.30	26.41	40	1,637	2.44%
2024/02/02	4	26.29	0	0.00	26.19	4	1,601	0.25%
2024/02/01	12.5	26.49	0	0.00	26.56	12.5	1,564	0.80%
2024/01/31	12	26.63	0	0.00	26.49	12	1,510	0.79%
2024/01/30	12	27.04	5	27.05	27.00	7	1,383	0.51%
2024/01/29	10	27.47	3.9	27.47	27.26	6.1	1,363	0.45%
2024/01/26	8	27.30	5	27.27	27.36	3	1,289	0.23%
2024/01/25	7	27.24	3.9	27.31	27.51	3.1	1,251	0.25%
2024/01/24	14	26.61	8.1	26.54	26.50	5.9	1,194	0.50%
2024/01/23	1	26.44	0	0.00	26.54	1	1,164	0.09%
2024/01/22	0	0.00	10.9	26.61	26.61	-10.9	1,143	-0.95%
2024/01/18	3	26.30	0	0.00	26.11	3	1,119	0.27%
2024/01/17	0	0.00	0	26.80	26.62	0	1,101	0.00%
2024/01/15	1	26.80	0	26.90	26.87	1	1,067	0.09%
2024/01/12	2	26.75	0	0.00	26.74	2	1,062	0.19%
2024/01/11	0	0.00	21	26.66	26.80	-21	1,077	-1.95%
2024/01/10	0	0.00	0.1	26.72	26.67	-0.1	1,089	-0.01%
2024/01/09	6.4	26.58	0	0.00	26.59	6.4	1,092	0.59%
2024/01/08	2.1	26.70	1	27.03	26.69	1.1	1,093	0.10%
2024/01/05	1.1	27.23	0.1	27.18	27.14	1	1,073	0.09%
2024/01/04	0	0.00	1	27.33	27.04	-1	1,081	-0.09%
2024/01/03	0	0.00	2	27.26	27.26	-2	1,076	-0.19%
2024/01/02	10	27.30	0	0.00	27.33	10	1,068	0.94%
2023/12/29	0.2	27.58	7	27.52	27.38	-6.8	1,049	-0.65%
2023/12/28	0	0.00	10	26.91	27.18	-10	1,029	-0.97%
2023/12/27	1	26.69	2	26.71	26.81	-1	1,010	-0.10%
2023/12/26	1.1	26.79	0	0.00	26.74	1.1	997	0.11%
2023/12/25	2	26.91	2.5	26.97	26.85	-0.5	982	-0.05%
2023/12/22	7	26.96	1.3	26.92	26.97	5.7	961	0.60%
2023/12/21	9	26.86	0	0.00	26.93	9	914	0.98%
2023/12/20	5.5	27.04	5	26.97	26.95	0.5	864	0.06%
2023/12/19	1.1	27.12	2	27.14	27.10	-0.9	808	-0.11%
2023/12/18	1	27.16	2.9	27.19	27.16	-1.9	801	-0.24%
2023/12/15	10	27.42	5.1	27.43	27.20	4.9	793	0.62%
2023/12/14	2.8	27.36	12	27.35	27.31	-9.2	763	-1.20%
2023/12/13	2	27.54	6	27.80	27.45	-4	731	-0.55%
2023/12/12	2	27.72	4.5	27.70	27.67	-2.5	728	-0.34%
2023/12/11	12.5	27.26	0.1	27.32	27.36	12.5	718	1.73%
2023/12/08	5	27.60	4.1	27.71	27.60	0.9	702	0.13%
2023/12/07	1	27.67	7.7	27.60	27.74	-6.7	696	-0.97%
2023/12/06	11.8	27.79	0	0.00	27.83	11.8	692	1.70%
2023/12/05	1.2	28.09	0	0.00	28.16	1.2	668	0.18%
2023/12/04	1	28.34	5	28.40	28.32	-4	651	-0.61%
2023/12/01	3.2	28.38	4	28.38	28.33	-0.8	656	-0.12%
2023/11/30	1	28.49	0	0.00	28.42	1	650	0.15%
2023/11/29	2.4	28.52	0	0.00	28.43	2.4	640	0.37%
2023/11/28	2	28.68	0	0.00	28.65	2	630	0.32%
2023/11/27	12	28.73	0	0.00	28.75	12	619	1.94%
2023/11/22	0.5	29.20	10.8	29.13	29.19	-10.3	604	-1.70%
2023/11/21	1	29.33	1.1	29.38	29.35	-0.1	604	-0.01%
2023/11/20	1	29.15	0.1	29.14	29.14	0.9	600	0.16%
2023/11/17	8	28.92	0	0.00	28.89	8	590	1.35%
2023/11/16	0	0.00	0.3	29.19	29.11	-0.3	587	-0.06%
2023/11/13	2	29.37	0	0.00	29.32	2	518	0.39%
2023/11/09	0	0.00	25	29.66	29.58	-25	527	-4.74%
2023/11/08	0	0.00	4.9	29.63	29.62	-4.9	552	-0.89%
2023/11/07	2	29.64	0	0.00	29.62	2	559	0.36%
2023/11/06	0	0.00	2.2	29.66	29.68	-2.2	557	-0.40%
2023/11/03	10	29.39	1.1	29.46	29.47	8.9	553	1.61%
2023/11/01	0	0.00	14	29.69	29.50	-14	561	-2.49%
2023/10/27	0	0.00	2.3	29.29	29.40	-2.3	583	-0.39%
2023/10/25	4	29.17	0	0.00	29.04	4	605	0.66%
2023/10/24	4	28.78	0.1	28.84	28.67	3.9	609	0.65%
2023/10/23	3	28.87	0	0.00	28.84	3	629	0.48%
2023/10/20	1.2	29.04	0	0.00	28.96	1.2	646	0.19%
2023/10/19	6.2	29.44	0	0.00	29.36	6.2	648	0.95%
2023/10/18	2	29.90	3	30.03	29.85	-1	631	-0.16%
2023/10/17	7	29.91	0.3	30.02	30.03	6.7	623	1.08%
2023/10/16	1	30.02	2.7	30.02	29.97	-1.7	652	-0.26%
2023/10/13	0	0.00	5	30.17	30.05	-5	649	-0.77%
2023/10/12	0	0.00	6.5	30.31	30.33	-6.5	661	-0.98%
2023/10/06	0	0.00	1	30.36	30.25	-1	654	-0.15%
2023/10/04	2	30.03	0	0.00	29.95	2	668	0.30%
2023/10/03	1	30.31	0	0.00	30.22	1	676	0.15%
2023/09/28	0	0.00	0	30.67	30.44	0	690	0.00%
2023/09/26	0	0.00	0	30.59	30.47	0	687	-0.01%
2023/09/25	0	0.00	2	30.60	30.61	-2	692	-0.29%
2023/09/22	1	30.10	0.2	30.27	30.47	0.8	703	0.11%
2023/09/21	0	0.00	0.1	30.45	30.23	-0.1	717	-0.01%
2023/09/19	1	30.47	1.4	30.40	30.42	-0.4	754	-0.05%
2023/09/18	0.1	30.46	3.3	30.36	30.35	-3.2	801	-0.39%
2023/09/14	0	0.00	2	30.49	30.45	-2	900	-0.22%
2023/09/08	2.3	30.24	0	0.00	30.30	2.3	963	0.24%
2023/09/07	10	30.65	0	0.00	30.53	10	982	1.02%
2023/09/06	0	0.00	2.3	30.70	30.75	-2.3	1,007	-0.23%
2023/09/05	6	30.80	0	0.00	30.86	6	1,015	0.59%
2023/09/04	0	0.00	9	31.05	30.99	-9	1,033	-0.87%
2023/08/31	1	30.30	6	30.31	30.25	-5	1,069	-0.47%
2023/08/30	5	30.50	18	30.46	30.40	-13	1,088	-1.19%
2023/08/28	10	30.61	20	30.99	30.38	-10	1,119	-0.89%
2023/08/25	11	29.94	1	29.90	29.89	10	1,158	0.86%
2023/08/24	1	29.90	0	0.00	30.04	1	1,186	0.08%
2023/08/23	0	0.00	13.8	30.02	30.01	-13.8	1,203	-1.15%
2023/08/22	1	30.00	16.4	30.06	29.88	-15.4	1,222	-1.26%
2023/08/21	11	30.07	7	30.11	30.06	4	1,235	0.32%
2023/08/18	0	0.00	31.3	30.49	30.48	-31.3	1,266	-2.48%
2023/08/17	11	30.39	5.1	30.31	30.38	5.9	1,292	0.46%
2023/08/16	16	30.52	1.5	30.60	30.52	14.5	1,320	1.10%
2023/08/15	3	30.73	4	30.90	30.58	-1	1,347	-0.07%
2023/08/14	7	30.93	13.1	30.79	30.83	-6.1	1,378	-0.44%
2023/08/11	3	31.46	0	0.00	31.52	3	1,400	0.21%
2023/08/09	0	0.00	3.6	31.94	32.04	-3.6	1,450	-0.25%
2023/08/08	0.4	31.90	33.1	32.02	32.13	-32.7	1,482	-2.20%
2023/08/07	5	32.09	0	0.00	32.06	5	1,503	0.33%
2023/08/04	15	32.44	17	32.38	32.59	-2	1,533	-0.13%
2023/08/02	0.3	32.00	6	32.15	31.83	-5.7	1,547	-0.37%
2023/08/01	5	32.37	4	32.37	32.12	1	1,579	0.06%
2023/07/31	30	32.45	7	32.46	32.28	23	1,592	1.44%
2023/07/28	1	31.95	16	31.64	31.98	-15	1,595	-0.94%
2023/07/27	0	0.00	12.1	31.46	31.35	-12.1	1,589	-0.76%
2023/07/26	7.9	31.19	25	31.23	31.14	-17.1	1,598	-1.07%
2023/07/25	0	0.00	10.9	30.94	31.06	-10.9	1,579	-0.69%
2023/07/24	0	0.00	1.8	30.21	30.22	-1.8	1,592	-0.11%
2023/07/19	11	29.97	0	0.00	29.93	11	1,637	0.67%
2023/07/18	0	30.22	1.1	30.14	30.17	-1.1	1,614	-0.07%
2023/07/17	0	0.00	11	30.19	30.21	-11	1,630	-0.67%
2023/07/14	0	0.00	5	30.51	30.47	-5	1,633	-0.31%
2023/07/13	0	0.00	0	30.59	30.42	0	1,674	0.00%
2023/07/12	0	0.00	2.9	30.26	30.21	-2.9	1,685	-0.17%
2023/07/11	0	0.00	0	30.10	30.11	0	1,693	0.00%
2023/07/10	0.2	29.92	0.1	30.12	29.88	0.1	1,697	0.01%
2023/07/07	2	29.71	1.4	29.74	29.86	0.6	1,699	0.03%
2023/07/05	5	30.03	0	0.00	29.96	5	1,708	0.29%
2023/07/04	2	30.10	0	0.00	30.08	2	1,712	0.12%
2023/07/03	0	0.00	8	30.05	30.05	-8	1,718	-0.47%
2023/06/30	0	0.00	1	29.52	29.77	-1	1,725	-0.06%
2023/06/29	11	29.56	1	29.60	29.53	10	1,728	0.58%
2023/06/28	1	29.58	0	0.00	29.61	1	1,727	0.06%
2023/06/27	2	29.59	0	0.00	29.62	2	1,708	0.12%
2023/06/26	1.5	29.59	5	29.52	29.52	-3.5	1,713	-0.20%
2023/06/21	4	30.09	1	30.07	29.89	3	1,698	0.18%
2023/06/16	2	30.50	1	30.42	30.50	1	1,611	0.06%
2023/06/15	0.1	30.00	0.9	30.00	30.16	-0.8	1,599	-0.05%
2023/06/14	0	0.00	0.1	30.05	29.98	-0.1	1,606	-0.01%
2023/06/13	2	29.84	0	0.00	29.75	2	1,595	0.13%
2023/06/12	0	0.00	1.5	29.77	29.98	-1.5	1,594	-0.10%
2023/06/08	0	29.61	9.1	29.60	29.71	-9	1,577	-0.57%
2023/06/07	6	29.70	0	0.00	29.66	6	1,567	0.38%
2023/06/06	29	29.95	4.2	29.86	29.92	24.8	1,553	1.59%
2023/06/05	0.1	30.04	0.1	30.25	29.92	0	1,565	0.00%
2023/06/02	0	0.00	2.5	30.03	29.99	-2.5	1,557	-0.16%
2023/06/01	4	29.75	5	29.76	29.79	-1	1,567	-0.06%
2023/05/31	6.4	29.76	0	0.00	29.54	6.4	1,557	0.41%
2023/05/30	8.3	29.80	0	0.00	29.58	8.3	1,518	0.55%
2023/05/29	3	30.43	0.1	30.14	30.10	2.9	1,507	0.19%
2023/05/26	3.5	30.07	0	0.00	30.33	3.5	1,512	0.23%
2023/05/25	15	30.24	0.2	30.26	30.21	14.8	1,501	0.99%
2023/05/24	3	30.65	0	0.00	30.72	3	1,486	0.20%
2023/05/23	3	31.16	1	31.27	31.06	2	1,466	0.14%
2023/05/19	5	31.36	1	31.21	31.21	4	1,445	0.28%
2023/05/17	0.8	31.60	0	31.65	31.56	0.8	1,450	0.05%
2023/05/15	1	31.56	0	0.00	31.78	1	1,420	0.07%
2023/05/12	6.2	31.78	0	0.00	31.69	6.2	1,412	0.44%
2023/05/11	0.1	32.18	2	32.13	32.03	-1.9	1,395	-0.14%
2023/05/10	3.8	32.57	3.1	32.32	32.18	0.7	1,378	0.05%
2023/05/09	0	32.80	3.2	32.96	33.00	-3.2	1,357	-0.24%
2023/05/08	2	32.68	11.5	32.58	32.70	-9.5	1,344	-0.70%
2023/05/05	0.5	32.30	1.3	32.32	32.33	-0.8	1,347	-0.06%
2023/05/04	0	0.00	6.4	32.28	32.40	-6.4	1,351	-0.47%
2023/05/03	1	31.88	0	0.00	31.92	1	1,362	0.07%
2023/04/28	1	32.14	0	0.00	32.13	1	1,404	0.07%
2023/04/27	0	0.00	0.1	31.68	31.67	-0.1	1,432	-0.01%
2023/04/26	1.1	31.58	0.8	31.55	31.64	0.3	1,438	0.02%
2023/04/24	5	31.85	1.2	32.06	31.86	3.8	1,422	0.27%
2023/04/21	0	0.00	5.1	32.42	32.35	-5.1	1,413	-0.36%
2023/04/20	0	0.00	0.1	32.50	32.64	-0.1	1,410	-0.01%
2023/04/19	0	0.00	4	33.11	32.89	-4	1,406	-0.28%
2023/04/18	5	32.94	6	33.01	33.08	-1	1,404	-0.07%
2023/04/17	0	0.00	1	32.76	32.76	-1	1,376	-0.07%
2023/04/14	0	0.00	4.2	32.41	32.38	-4.2	1,371	-0.31%
2023/04/13	0	0.00	0.3	32.20	32.21	-0.3	1,369	-0.02%
2023/04/12	2	32.23	0	0.00	32.22	2	1,358	0.15%
2023/04/11	0	0.00	5	32.23	32.23	-5	1,349	-0.37%
2023/04/06	1	32.32	4	32.31	32.20	-3	1,326	-0.23%
2023/03/31	0	0.00	4	32.19	32.03	-4	1,323	-0.30%
2023/03/29	2	31.81	0	0.00	31.68	2	1,302	0.15%
2023/03/28	0	0.00	0	31.38	31.62	0	1,301	0.00%
2023/03/27	0	0.00	0.6	31.50	31.58	-0.6	1,301	-0.05%
2023/03/24	0	0.00	1	31.98	31.91	-1	1,280	-0.08%
2023/03/23	1	31.87	0.4	31.86	31.98	0.6	1,248	0.05%
2023/03/21	1.1	31.58	0	0.00	31.76	1.1	1,226	0.09%
2023/03/20	1.2	31.78	1	31.87	31.55	0.2	1,218	0.02%
2023/03/14	0	0.00	1	31.77	31.80	-1	1,175	-0.09%
2023/03/13	0	0.00	5.5	31.73	31.99	-5.5	1,179	-0.47%
2023/03/10	0.2	31.78	0	0.00	31.72	0.2	1,174	0.02%
2023/03/09	2	32.10	0	0.00	32.00	2	1,176	0.17%
2023/03/08	5	32.17	2	32.12	32.14	3	1,162	0.26%
2023/03/07	0.8	32.65	0	0.00	32.60	0.8	1,141	0.07%
2023/03/06	1.1	32.64	0	0.00	32.77	1.1	1,138	0.09%
2023/03/03	0.4	32.96	5	33.02	32.94	-4.6	1,111	-0.41%
2023/03/02	0	0.00	0	32.98	32.90	0	1,094	0.00%
2023/03/01	0	0.00	3.3	32.71	32.87	-3.3	1,079	-0.31%
2023/02/23	0	32.84	0.2	32.77	32.64	-0.1	1,046	-0.01%
2023/02/21	0	0.00	1	32.99	32.95	-1	1,049	-0.10%
2023/02/20	0	0.00	2.1	32.55	32.63	-2.1	1,044	-0.20%
2023/02/17	1	32.43	2	32.38	32.43	-1	1,021	-0.10%
2023/02/16	0	0.00	0.8	32.84	33.07	-0.8	1,026	-0.08%
2023/02/15	1	32.77	0.1	32.90	32.80	0.9	1,014	0.09%
2023/02/14	0	0.00	31	32.80	32.87	-31	963	-3.22%
2023/02/13	0	0.00	2	32.71	32.88	-2	958	-0.21%
2023/02/10	1	32.56	4	32.69	32.62	-3	927	-0.32%
2023/02/09	1	32.78	0	0.00	32.80	1	907	0.11%
2023/02/08	0	0.00	2.3	32.59	32.53	-2.3	892	-0.26%
2023/02/07	1	32.59	0	0.00	32.55	1	890	0.11%
2023/02/06	9	32.33	1	32.42	32.27	8	877	0.91%
2023/02/03	5	32.70	2	32.81	32.66	3	867	0.35%
2023/02/02	7	33.52	2	33.38	33.34	5	831	0.60%
2023/01/30	0	0.00	13.4	34.17	33.98	-13.4	762	-1.75%
2023/01/17	0	0.00	0	33.66	33.52	0	714	0.00%
2023/01/16	1	33.85	29.7	33.94	34.01	-28.7	681	-4.22%
2023/01/13	0	0.00	20.4	32.95	33.03	-20.4	642	-3.18%
2023/01/12	0	0.00	19.3	32.65	32.71	-19.3	641	-3.01%
2023/01/11	3	32.67	2.1	32.76	32.77	0.9	651	0.14%
2023/01/10	2	32.70	1	32.74	32.69	1	642	0.16%
2023/01/09	15	32.62	5.9	32.67	32.65	9.1	633	1.44%
2023/01/06	3	32.20	2	32.38	32.32	1	621	0.16%
2023/01/05	18	32.03	9.7	31.98	32.02	8.3	608	1.36%
2023/01/04	1	31.58	0	0.00	31.41	1	593	0.17%
2023/01/03	3	31.54	3.7	31.33	31.50	-0.7	589	-0.12%
2022/12/30	1	31.11	0.1	31.12	31.17	0.9	582	0.15%
2022/12/28	1	31.09	0	0.00	31.15	1	597	0.17%
2022/12/26	0	0.00	3	30.80	30.74	-3	601	-0.50%
2022/12/23	4	30.44	0.2	30.71	30.61	3.8	598	0.63%
2022/12/22	2	30.84	4	30.88	30.82	-2	597	-0.33%
2022/12/21	0	0.00	1.1	30.81	30.66	-1.1	598	-0.18%
2022/12/20	1.4	30.76	0	0.00	30.63	1.4	594	0.23%
2022/12/16	0	0.00	0.4	31.45	31.55	-0.4	577	-0.08%
2022/12/09	0	0.00	2	31.67	31.75	-2	588	-0.34%
2022/12/08	1	31.50	0.3	31.58	31.60	0.7	587	0.12%
2022/12/06	6.5	31.50	3	31.50	31.55	3.5	587	0.59%
2022/12/05	1	31.27	0.2	31.36	31.42	0.8	582	0.14%
2022/12/01	0	0.00	4	31.06	30.80	-4	567	-0.70%
2022/11/29	0	0.00	12	30.03	30.26	-12	571	-2.10%
2022/11/28	2.1	29.48	0	0.00	29.08	2.1	563	0.37%
2022/11/23	0	0.00	1	29.90	30.00	-1	559	-0.18%
2022/11/21	1.4	29.69	1.8	29.73	29.67	-0.4	566	-0.08%
2022/11/18	3	30.40	2.8	30.45	30.48	0.2	556	0.03%
2022/11/16	0	0.00	3	30.64	30.65	-3	538	-0.56%
2022/11/14	0	0.00	3	30.60	30.31	-3	524	-0.57%
2022/11/11	0	0.00	1	29.78	29.76	-1	512	-0.20%
2022/11/10	0	0.00	0	29.23	29.02	0	506	0.00%
2022/11/09	1	29.78	0.2	29.42	29.33	0.8	513	0.16%
2022/11/07	0	0.00	1	29.97	30.20	-1	516	-0.19%
2022/11/04	2	29.41	0.3	29.40	30.02	1.7	525	0.32%
2022/11/03	0.1	28.85	0	29.30	28.89	0.1	521	0.02%
2022/11/02	7	29.07	1	28.64	29.30	6	517	1.16%
2022/10/31	0.5	28.00	0.8	28.00	28.12	-0.3	517	-0.05%
2022/10/28	1	28.87	0.1	29.01	28.65	0.9	511	0.18%
2022/10/26	0	0.00	5	29.10	29.13	-5	512	-0.98%
2022/10/25	3	28.95	3.2	28.83	29.04	-0.2	525	-0.05%
2022/10/24	1	29.40	0.9	29.29	29.23	0.1	527	0.03%
2022/10/21	1	30.00	1	30.00	30.03	0	523	0.00%
2022/10/20	1	29.93	4	29.89	30.24	-3	522	-0.57%
2022/10/19	1	30.50	0.1	30.20	30.12	0.9	515	0.18%
2022/10/17	0	0.00	0.2	30.67	30.80	-0.2	503	-0.05%
2022/10/14	0	0.00	4	30.64	30.91	-4	505	-0.79%
2022/10/13	0	0.00	0.4	30.20	30.18	-0.4	590	-0.06%
2022/10/12	1	29.66	3	29.77	29.73	-2	599	-0.33%
2022/10/11	2.1	30.04	10	30.20	30.09	-7.9	608	-1.30%
2022/10/06	5	32.07	14	32.07	32.06	-9	600	-1.50%
2022/10/05	0	0.00	1	31.80	32.03	-1	596	-0.17%
2022/10/04	0	0.00	1.8	30.96	31.06	-1.8	586	-0.31%
2022/10/03	4	30.60	9	30.59	30.52	-5	592	-0.84%
2022/09/30	0	0.00	3	31.03	31.02	-3	589	-0.51%
2022/09/29	2	30.91	1.1	31.08	30.87	0.9	597	0.15%
2022/09/28	2	31.00	2	30.95	30.78	0	599	0.00%
2022/09/27	2	31.18	0	31.10	31.15	2	610	0.33%
2022/09/26	0	0.00	1	31.28	31.34	-1	612	-0.16%
2022/09/23	0	0.00	0.6	31.31	31.49	-0.6	620	-0.10%
2022/09/22	0	0.00	2	31.40	31.33	-2	629	-0.32%
2022/09/21	11	31.76	2.3	31.78	31.74	8.7	633	1.38%
2022/09/15	2	32.83	0.9	32.67	32.62	1.1	665	0.17%
2022/09/14	0	33.00	8.1	32.79	32.69	-8.1	670	-1.21%
2022/09/13	0	0.00	2.7	33.08	33.20	-2.7	679	-0.39%
2022/09/12	0	0.00	1	32.84	32.70	-1	684	-0.15%
2022/09/07	0	0.00	0.6	32.23	32.30	-0.6	691	-0.09%
2022/09/05	2	31.90	0	0.00	31.88	2	708	0.28%
2022/09/02	3	32.11	0	0.00	32.07	3	706	0.42%
2022/09/01	0	0.00	0.6	32.27	32.29	-0.6	709	-0.09%
2022/08/31	0	0.00	2.1	32.20	32.46	-2.1	710	-0.30%
2022/08/30	3	32.16	0.3	32.11	32.10	2.7	718	0.38%
2022/08/29	3	32.08	0	0.00	32.13	3	736	0.41%
2022/08/26	0	0.00	1.5	32.43	32.49	-1.5	742	-0.20%
2022/08/25	0	0.00	1.1	32.21	32.20	-1.1	744	-0.15%
2022/08/24	0.5	32.30	0	0.00	32.24	0.5	746	0.07%
2022/08/23	0	0.00	7.1	32.46	32.42	-7.1	755	-0.94%
2022/08/22	0	0.00	3.5	32.31	32.64	-3.5	758	-0.46%
2022/08/19	0	0.00	1.1	32.70	32.64	-1.1	764	-0.14%
2022/08/18	0	0.00	7.1	32.79	32.79	-7.1	773	-0.92%
2022/08/17	0	0.00	1	32.78	32.94	-1	771	-0.13%
2022/08/16	2.7	33.05	1.1	33.06	32.94	1.6	763	0.21%
2022/08/15	1	33.12	3	33.18	33.18	-2	761	-0.26%
2022/08/12	0	0.00	11	33.21	33.30	-11	769	-1.43%
2022/08/11	1	33.00	9	32.70	33.10	-8	775	-1.03%
2022/08/10	0	0.00	21	32.57	32.54	-21	795	-2.64%
2022/08/09	4	32.93	0.6	32.80	32.90	3.4	799	0.42%
2022/08/08	0	0.00	18	32.66	32.80	-18	807	-2.23%
2022/08/05	0.3	32.72	0	0.00	32.56	0.3	803	0.03%
2022/08/04	1.3	32.30	3	32.46	32.36	-1.7	808	-0.21%
2022/08/03	0	0.00	2	32.34	32.46	-2	813	-0.25%
2022/08/02	3	32.22	7	32.74	32.40	-4	819	-0.49%
2022/08/01	2	32.87	0	0.00	33.08	2	818	0.24%
2022/07/29	3	33.08	0	0.00	33.16	3	819	0.37%
2022/07/28	0.1	33.69	1.3	33.55	33.55	-1.2	819	-0.15%
2022/07/27	0	0.00	3.7	33.32	33.29	-3.7	831	-0.45%
2022/07/26	0	0.00	0.2	33.55	33.56	-0.2	837	-0.02%
2022/07/25	1	33.15	3	33.20	33.15	-2	851	-0.23%
2022/07/22	2	33.39	7	33.35	33.30	-5	915	-0.55%
2022/07/21	0.3	33.57	0	0.00	33.61	0.3	924	0.03%
2022/07/20	1	33.85	1	33.85	33.65	0	939	0.00%
2022/07/19	2	33.60	0	0.00	33.50	2	872	0.23%
2022/07/18	0	0.00	2.5	33.60	33.80	-2.5	873	-0.28%
2022/07/14	18	33.71	0	0.00	33.97	18	896	2.01%
2022/07/13	0	34.00	0.6	34.10	34.02	-0.6	896	-0.06%
2022/07/12	1	33.99	1	34.31	34.18	0	907	0.00%
2022/07/11	3	34.23	15.4	34.24	34.18	-12.4	908	-1.36%
2022/07/08	0	0.00	0.2	35.12	34.90	-0.2	903	-0.02%
2022/07/07	1	34.79	1.2	34.96	34.95	-0.2	907	-0.02%
2022/07/06	0	0.00	15.2	35.07	34.93	-15.2	904	-1.68%
2022/07/05	1	35.62	1	35.59	35.43	0	907	0.00%
2022/07/04	0	0.00	1.6	35.43	35.45	-1.6	896	-0.17%
2022/07/01	0	0.00	9	35.42	35.28	-9	896	-1.00%
2022/06/30	0	0.00	16.1	35.43	35.53	-16.1	889	-1.81%
2022/06/29	0	0.00	41.1	35.28	34.97	-41.1	885	-4.64%
2022/06/28	0	0.00	8.5	34.89	34.91	-8.5	883	-0.96%
2022/06/27	0	0.00	8.1	34.93	34.77	-8.1	888	-0.91%
2022/06/24	0	0.00	2.3	34.42	34.36	-2.3	882	-0.26%
2022/06/22	1	33.98	0.1	33.91	33.97	0.9	879	0.10%
2022/06/21	2	34.19	0.7	34.21	34.11	1.3	892	0.14%
2022/06/20	1	34.12	2.4	34.21	34.23	-1.4	891	-0.16%
2022/06/17	0	0.00	1.1	33.75	33.96	-1.1	891	-0.12%
2022/06/16	0	33.99	3	34.09	33.90	-3	908	-0.33%
2022/06/15	0	0.00	13.2	33.95	34.09	-13.2	913	-1.45%
2022/06/14	1	32.69	1.5	32.66	32.69	-0.5	909	-0.06%
2022/06/13	4	32.92	11	32.97	32.91	-7	990	-0.71%
2022/06/10	1	33.21	1	33.19	33.27	0	1,021	0.00%
2022/06/08	1	33.00	0	0.00	32.88	1	1,055	0.09%
2022/06/07	1.9	32.70	0.6	32.58	32.86	1.3	1,080	0.12%
2022/06/06	0	0.00	3.2	32.51	32.56	-3.2	1,075	-0.30%
2022/06/01	2	31.90	0	0.00	31.87	2	1,083	0.18%
2022/05/31	0.1	31.90	2.6	31.85	31.91	-2.5	1,091	-0.23%
2022/05/27	1	31.48	0.3	31.38	31.38	0.7	1,088	0.06%
2022/05/26	9	31.42	0.4	31.59	31.47	8.6	1,089	0.79%
2022/05/25	1	31.71	0	0.00	31.67	1	1,093	0.09%
2022/05/24	1	31.94	3	32.09	31.84	-2	1,101	-0.18%
2022/05/20	0	0.00	6	32.13	32.19	-6	1,109	-0.54%
2022/05/19	1	31.08	1	31.28	31.45	0	1,101	0.00%
2022/05/18	0	0.00	4.6	31.61	31.68	-4.6	1,095	-0.42%
2022/05/17	0	0.00	5	31.36	31.40	-5	1,074	-0.47%
2022/05/16	2	31.15	0	0.00	31.17	2	1,086	0.18%
2022/05/13	0	0.00	0.8	31.11	31.20	-0.8	1,079	-0.07%
2022/05/12	0	0.00	0.9	31.19	31.20	-0.9	1,085	-0.08%
2022/05/11	2	31.57	3	31.50	31.65	-1	1,087	-0.09%
2022/05/10	0	0.00	15	30.77	31.14	-15	1,087	-1.38%
2022/05/09	1.1	30.90	0	0.00	30.74	1.1	1,097	0.10%
2022/05/06	3.1	31.49	1	31.56	31.26	2.1	1,101	0.19%
2022/05/05	0	0.00	5	32.28	32.38	-5	1,111	-0.45%
2022/05/04	1	31.93	0	0.00	32.01	1	1,116	0.09%
2022/05/03	0	0.00	16.9	31.96	32.15	-16.9	1,106	-1.53%
2022/04/29	0.1	31.67	1.1	32.18	32.12	-1	1,110	-0.09%
2022/04/28	2	31.56	2.3	31.53	31.69	-0.3	1,106	-0.03%
2022/04/27	7.1	31.19	1.1	31.13	31.46	5.9	1,053	0.56%
2022/04/26	15.3	31.16	0.2	31.10	31.37	15.1	1,093	1.38%
2022/04/25	6.1	31.98	1.2	32.04	31.89	4.9	1,086	0.45%
2022/04/22	2	32.44	0	0.00	32.73	2	1,092	0.18%
2022/04/21	2.4	33.10	0	0.00	33.06	2.4	1,094	0.21%
2022/04/20	2.3	33.67	0.1	34.20	33.61	2.2	1,092	0.20%
2022/04/19	0	0.00	1.1	34.10	34.09	-1.1	1,078	-0.11%
2022/04/15	0	0.00	2.7	34.29	34.53	-2.7	1,083	-0.25%
2022/04/14	0	0.00	11.9	34.24	34.34	-11.9	1,090	-1.09%
2022/04/13	0	0.00	4.6	33.92	34.06	-4.6	1,104	-0.41%
2022/04/12	1.1	33.51	5.8	33.68	34.14	-4.7	1,110	-0.43%
2022/04/11	0.1	33.55	0.1	34.50	33.65	0	1,125	0.00%
2022/04/08	0.1	34.03	5	34.26	34.47	-4.9	1,123	-0.44%
2022/04/07	0	0.00	10	34.04	34.03	-10	1,122	-0.89%
2022/04/06	0	0.00	1	34.02	34.37	-1	1,138	-0.09%
2022/04/01	0	0.00	3	34.10	34.38	-3	1,143	-0.26%
2022/03/30	0.1	33.55	0.2	33.55	33.80	-0.1	1,150	-0.01%
2022/03/29	0.1	33.40	0.6	33.55	33.53	-0.5	1,155	-0.05%
2022/03/28	5.1	33.09	4	33.50	33.53	1.1	1,157	0.10%
2022/03/25	5.1	33.76	0.1	33.99	33.58	5	1,151	0.43%
2022/03/24	1	33.70	0.1	33.74	33.80	0.9	1,151	0.08%
2022/03/23	0.1	33.87	1	33.95	34.00	-0.9	1,143	-0.08%
2022/03/22	0	0.00	0.1	33.90	33.98	-0.1	1,141	-0.01%
2022/03/21	9	33.66	8.5	33.77	33.53	0.5	1,140	0.04%
2022/03/18	5.1	33.31	3.5	33.44	33.46	1.6	1,126	0.14%
2022/03/17	14	33.93	8	33.98	33.90	6	1,134	0.53%
2022/03/16	11	32.06	1.5	32.05	32.96	9.5	1,128	0.84%
2022/03/15	4.6	32.95	18	32.92	32.58	-13.4	1,062	-1.26%
2022/03/14	1	34.09	4	34.10	33.96	-3	1,037	-0.29%
2022/03/11	12.3	33.70	1.7	33.82	33.75	10.6	1,025	1.03%
2022/03/10	1	34.45	4.1	34.49	34.45	-3.1	1,012	-0.30%
2022/03/09	30.1	34.11	11	34.48	33.85	19.1	985	1.94%
2022/03/08	5	34.88	0.3	34.50	34.74	4.7	975	0.48%
2022/03/07	0	0.00	3.1	35.39	35.22	-3.1	960	-0.32%
2022/03/04	0	0.00	1	35.88	35.70	-1	951	-0.11%
2022/03/03	0	0.00	1	36.28	36.04	-1	940	-0.11%
2022/03/02	2	36.27	1.8	36.14	36.17	0.2	943	0.02%
2022/03/01	0	0.00	7.4	36.26	36.18	-7.4	945	-0.78%
2022/02/25	11	35.96	1.7	35.87	35.83	9.3	943	0.99%
2022/02/24	15	35.85	0.3	35.85	35.70	14.7	939	1.56%
2022/02/23	0	0.00	0.1	35.92	36.03	-0.1	937	-0.01%
2022/02/22	5	35.69	1	35.84	35.68	4	934	0.43%
2022/02/21	0	0.00	0.9	36.18	36.19	-0.9	938	-0.10%
2022/02/18	3	36.06	0	0.00	36.27	3	936	0.32%
2022/02/17	0	0.00	4	36.17	36.18	-4	941	-0.42%
2022/02/16	0	0.00	3	36.09	36.05	-3	939	-0.32%
2022/02/15	1.2	35.56	0.2	35.71	35.66	1.1	930	0.11%
2022/02/14	0.2	35.92	0	0.00	35.64	0.2	940	0.02%
2022/02/11	0	0.00	2.2	36.22	36.12	-2.2	950	-0.24%
2022/02/10	0	0.00	3.1	36.03	36.00	-3.1	951	-0.32%
2022/02/09	2	35.81	0	0.00	36.02	2	956	0.21%
2022/02/08	5	35.27	0	0.00	35.40	5	942	0.53%
2022/02/07	4	35.55	0.1	35.72	35.72	3.9	937	0.41%
2022/01/26	5	35.93	0.5	36.02	35.85	4.6	916	0.50%
2022/01/25	2	36.34	1	36.33	36.21	1	920	0.11%
2022/01/24	5	36.62	4.2	36.69	36.69	0.8	916	0.09%
2022/01/21	1	36.69	3	36.71	36.57	-2	910	-0.22%
2022/01/20	0	0.00	5.5	36.91	36.84	-5.5	898	-0.61%
2022/01/19	1	36.25	3	36.29	36.22	-2	893	-0.22%
2022/01/18	1	35.83	2.2	36.07	36.25	-1.2	848	-0.14%
2022/01/17	0	0.00	33	35.76	35.79	-33	846	-3.90%
2022/01/14	11	35.94	0.1	35.85	35.88	10.9	829	1.32%
2022/01/13	0	0.00	1.4	36.57	36.36	-1.4	833	-0.17%
2022/01/12	1	36.48	0.4	36.55	36.56	0.6	834	0.07%
2022/01/11	0	0.00	1.6	36.52	36.48	-1.6	834	-0.19%
2022/01/10	3	36.50	6	36.40	36.59	-3	842	-0.36%
2022/01/07	0.1	36.40	0.5	36.40	36.54	-0.5	840	-0.06%
2022/01/06	2	36.17	5.3	36.41	36.34	-3.3	836	-0.40%
2022/01/05	4	36.70	0	0.00	36.53	4	828	0.48%
2022/01/04	6	36.53	3.3	36.56	36.75	2.7	843	0.32%
2022/01/03	1	36.97	0.4	36.90	36.94	0.6	850	0.08%
2021/12/30	1	36.89	1.2	36.68	36.87	-0.2	861	-0.02%
2021/12/29	5	36.69	0	0.00	36.69	5	869	0.58%
2021/12/28	0	0.00	10.5	37.01	36.99	-10.5	850	-1.24%
2021/12/27	1	37.12	1.4	37.03	36.98	-0.4	848	-0.05%
2021/12/24	1	37.20	0.5	37.10	37.09	0.6	852	0.06%
2021/12/23	1	37.00	1.3	37.09	37.00	-0.3	863	-0.04%
2021/12/22	0	0.00	1.3	37.05	36.93	-1.3	867	-0.15%
2021/12/21	0	36.92	0	0.00	37.09	0	867	0.01%
2021/12/20	0.1	37.10	0	0.00	37.11	0.1	874	0.01%
2021/12/16	0	0.00	10.4	37.70	37.74	-10.4	878	-1.18%
2021/12/15	0	0.00	1	37.89	37.73	-1	882	-0.11%
2021/12/14	3	38.02	1.3	37.95	38.02	1.7	892	0.19%
2021/12/13	0	0.00	29.9	38.36	38.26	-29.9	896	-3.33%
2021/12/10	2	37.99	2.6	38.03	37.96	-0.6	889	-0.06%
2021/12/09	1	38.21	13.6	38.05	38.45	-12.6	883	-1.42%
2021/12/08	0	0.00	28.5	37.42	37.51	-28.5	880	-3.24%
2021/12/07	0.9	37.05	5	37.14	37.15	-4.1	883	-0.47%
2021/12/06	1	36.70	13.1	37.05	37.08	-12.1	881	-1.37%
2021/12/03	0	0.00	0.7	36.62	36.74	-0.7	885	-0.08%
2021/12/02	1.2	36.40	10	36.60	36.52	-8.8	887	-0.99%
2021/12/01	0.5	36.36	0.1	36.33	36.30	0.4	892	0.05%
2021/11/30	6	36.33	2.2	36.35	36.33	3.9	902	0.43%
2021/11/29	0	0.00	6	36.54	36.32	-6	914	-0.66%
2021/11/26	0	0.00	2	36.72	36.56	-2	942	-0.21%
2021/11/25	0	0.00	2	36.82	36.80	-2	952	-0.21%
2021/11/24	0	0.00	1.5	36.85	36.81	-1.5	956	-0.16%
2021/11/23	0	0.00	4.7	36.93	36.91	-4.7	956	-0.49%
2021/11/22	2	36.75	1.2	36.68	36.78	0.8	959	0.09%
2021/11/19	4	36.30	3.2	36.36	36.40	0.8	967	0.09%
2021/11/18	2.1	36.40	3	36.46	36.57	-1	990	-0.10%
2021/11/16	0.1	36.75	5	36.95	36.71	-4.9	1,006	-0.49%
2021/11/15	0	0.00	4	36.82	36.69	-4	1,007	-0.40%
2021/11/12	0	0.00	6	36.79	36.79	-6	1,034	-0.58%
2021/11/11	1	36.46	0.4	36.40	36.61	0.6	1,040	0.06%
2021/11/10	3	36.05	0.1	35.92	35.92	2.9	1,043	0.28%
2021/11/09	2	36.32	2.2	36.34	36.39	-0.2	1,031	-0.02%
2021/11/05	0	0.00	0	36.76	36.73	0	1,028	0.00%
2021/11/04	0	0.00	3	36.57	36.66	-3	1,031	-0.29%
2021/11/03	0	0.00	0.6	36.43	36.38	-0.6	1,034	-0.06%
2021/11/02	2	36.45	2.2	36.81	36.45	-0.2	1,033	-0.02%
2021/11/01	1	37.10	0	0.00	37.03	1	1,030	0.10%
2021/10/29	0	0.00	2	37.02	37.02	-2	1,041	-0.19%
2021/10/27	12	37.22	1.5	37.30	37.12	10.5	1,077	0.97%
2021/10/25	1	37.43	4.4	37.56	37.55	-3.4	1,097	-0.31%
2021/10/22	0	0.00	16.3	37.64	37.65	-16.3	1,132	-1.44%
2021/10/21	0	0.00	12	37.34	37.24	-12	1,147	-1.05%
2021/10/19	0	0.00	2	37.18	37.13	-2	1,160	-0.17%
2021/10/18	1	36.70	0	0.00	36.68	1	1,170	0.09%
2021/10/14	0	0.00	2.1	37.14	37.22	-2.1	1,169	-0.18%
2021/10/13	0	0.00	3.1	36.90	37.21	-3.1	1,168	-0.27%
2021/10/12	0	0.00	4.2	37.04	36.97	-4.2	1,168	-0.36%
2021/10/08	0	0.00	17	36.94	36.94	-17	1,150	-1.48%
2021/10/07	0	0.00	2.1	36.14	36.23	-2.1	1,133	-0.18%
2021/10/06	1	35.27	0	0.00	35.55	1	1,124	0.09%
2021/10/05	1	35.39	5.9	35.54	35.62	-4.9	1,133	-0.43%
2021/10/04	0.2	35.58	2.3	35.60	35.75	-2.1	1,146	-0.19%
2021/10/01	2	35.70	1.2	35.90	35.62	0.8	1,151	0.07%
2021/09/30	2	36.01	0.1	36.10	36.20	1.9	1,154	0.16%
2021/09/29	1	35.86	0	0.00	36.12	1	1,157	0.09%
2021/09/28	0	0.00	5	36.38	36.43	-5	1,158	-0.43%
2021/09/27	0.6	36.21	19	36.47	36.19	-18.4	1,165	-1.57%
2021/09/24	0	0.00	6	36.33	36.25	-6	1,186	-0.51%
2021/09/23	0	0.00	2.3	36.33	36.21	-2.3	1,180	-0.20%
2021/09/22	5	35.51	5.8	35.78	36.09	-0.8	1,187	-0.06%
2021/09/17	5	36.04	3.3	36.05	36.14	1.7	1,186	0.15%
2021/09/16	1	36.37	2.1	36.42	36.34	-1.1	1,183	-0.10%
2021/09/15	3	36.43	0.9	36.65	36.43	2.1	1,183	0.17%
2021/09/14	0	0.00	12.2	37.30	37.16	-12.2	1,183	-1.03%
2021/09/13	0	0.00	6	37.44	37.30	-6	1,186	-0.51%
2021/09/10	0	0.00	6	37.41	37.44	-6	1,191	-0.50%
2021/09/08	1.2	37.14	32.6	37.12	36.98	-31.4	1,206	-2.61%
2021/09/07	0	0.00	13	36.91	37.01	-13	1,248	-1.04%
2021/09/06	0	0.00	23.1	36.80	36.69	-23.1	1,278	-1.81%
2021/09/03	27.7	36.59	3.1	36.78	36.43	24.6	1,278	1.92%
2021/09/02	11.1	36.59	1.9	36.46	36.45	9.1	1,286	0.71%
2021/09/01	0.3	36.30	18.8	36.38	36.32	-18.5	1,277	-1.45%
2021/08/31	0	0.00	0.1	35.41	35.52	-0.1	1,259	-0.01%
2021/08/30	0	0.00	28.4	35.91	35.91	-28.4	1,257	-2.26%
2021/08/27	0	0.00	0.5	35.73	35.94	-0.5	1,277	-0.04%
2021/08/26	1	35.90	0.1	36.24	35.94	0.9	1,287	0.07%
2021/08/25	3	36.19	1.6	36.08	36.24	1.4	1,293	0.11%
2021/08/23	1	35.47	7.9	35.51	35.58	-6.9	1,284	-0.54%
2021/08/20	6	35.00	0	0.00	34.99	6	1,306	0.46%
2021/08/19	1	35.82	1.1	35.79	35.87	-0.1	1,307	0.00%
2021/08/18	2	36.00	15.3	36.00	36.29	-13.3	1,345	-0.99%
2021/08/17	0	0.00	0.4	36.50	36.07	-0.4	1,333	-0.03%
2021/08/16	0	0.00	11.1	36.58	36.54	-11.1	1,330	-0.83%
2021/08/13	0	0.00	5	36.36	36.40	-5	1,328	-0.38%
2021/08/12	1	36.55	1.3	36.58	36.53	-0.3	1,335	-0.02%
2021/08/11	2	36.84	5	36.76	36.72	-3	1,358	-0.22%
2021/08/10	1	36.11	0	0.00	36.38	1	1,357	0.07%
2021/08/09	1	35.80	3	36.21	36.48	-2	1,384	-0.14%
2021/08/06	1	36.00	0	0.00	36.00	1	1,390	0.07%
2021/08/05	1	36.10	0	0.00	36.37	1	1,394	0.07%
2021/08/04	0	0.00	1	36.41	36.31	-1	1,396	-0.07%
2021/08/03	1	36.37	5	36.30	36.36	-4	1,405	-0.28%
2021/08/02	1	35.35	4.8	35.75	36.20	-3.8	1,420	-0.27%
2021/07/30	12.2	35.47	7.7	35.58	35.38	4.4	1,402	0.32%
2021/07/29	2	35.73	6.2	36.04	35.77	-4.1	1,401	-0.29%
2021/07/28	16	35.18	5.1	35.25	35.14	10.9	1,398	0.78%
2021/07/27	13	36.35	8.4	36.41	36.25	4.6	1,370	0.33%
2021/07/26	19	36.95	0	0.00	36.23	19	1,360	1.40%
2021/07/23	0	37.78	0.1	37.78	37.84	0	1,341	0.00%
2021/07/22	0	0.00	5.4	38.08	38.11	-5.4	1,351	-0.40%
2021/07/21	0	0.00	2	38.01	37.93	-2	1,364	-0.15%
2021/07/20	1	37.58	11.1	37.65	37.65	-10.1	1,372	-0.73%
2021/07/19	2	37.41	1	37.46	37.74	1	1,391	0.07%
2021/07/16	10	37.90	4	37.89	37.88	6	1,395	0.43%
2021/07/15	0	0.00	4	37.68	37.87	-4	1,414	-0.28%
2021/07/14	3	37.43	1	37.41	37.58	2	1,420	0.14%
2021/07/13	0	0.00	0.3	37.85	37.85	-0.3	1,427	-0.02%
2021/07/12	7	37.53	15	37.83	37.89	-8	1,438	-0.56%
2021/07/09	2	37.25	8.7	37.51	37.49	-6.7	1,441	-0.46%
2021/07/08	6.2	37.65	12.1	37.97	37.74	-5.9	1,436	-0.41%
2021/07/07	0	0.00	8	37.74	37.90	-8	1,447	-0.55%
2021/07/06	5	37.71	0	37.72	37.66	5	1,455	0.34%
2021/07/05	18	37.57	7.2	37.51	37.46	10.8	1,450	0.74%
2021/07/02	7	37.82	0	0.00	37.70	7	1,448	0.48%
2021/07/01	0.2	38.50	0.1	38.21	38.50	0.1	1,449	0.01%
2021/06/30	0.1	38.26	0.2	38.35	38.40	0	1,456	0.00%
2021/06/29	0	0.00	1	38.59	38.37	-1	1,457	-0.07%
2021/06/28	0	0.00	1	38.53	38.53	-1	1,476	-0.07%
2021/06/25	5	38.40	8	38.38	38.65	-3	1,476	-0.20%
2021/06/24	5	38.06	0	0.00	38.10	5	1,478	0.34%
2021/06/23	0	0.00	5.8	38.00	38.00	-5.8	1,492	-0.39%
2021/06/22	1	37.60	0.2	37.74	37.78	0.8	1,497	0.05%
2021/06/21	4	37.41	17	37.41	37.46	-13	1,503	-0.86%
2021/06/18	10	37.70	1	37.55	37.60	9	1,504	0.60%
2021/06/17	3	37.99	3	37.92	37.83	0	1,499	0.00%
2021/06/16	12	38.03	2	38.08	37.96	10	1,522	0.66%
2021/06/15	15	38.25	3.2	38.58	38.30	11.8	1,483	0.80%
2021/06/11	2	39.23	10	39.34	39.02	-8	1,477	-0.54%
2021/06/10	0	0.00	1.9	39.39	39.56	-1.9	1,486	-0.13%
2021/06/09	0	0.00	9	39.00	39.12	-9	1,489	-0.60%
2021/06/08	3	39.16	1	39.05	38.90	2	1,503	0.13%
2021/06/07	1	39.15	2	39.13	39.14	-1	1,511	-0.07%
2021/06/04	1	39.59	1	39.66	39.59	0	1,530	0.00%
2021/06/03	12	39.37	1.2	39.33	39.40	10.8	1,544	0.70%
2021/06/02	0.2	39.45	0.1	39.09	39.35	0.1	1,569	0.01%
2021/06/01	0	0.00	2	39.47	39.53	-2	1,578	-0.13%
2021/05/31	1.1	39.61	2.9	39.51	39.52	-1.9	1,583	-0.12%
2021/05/28	0	0.00	8	39.93	39.95	-8	1,579	-0.51%
2021/05/27	21	39.93	0.8	39.61	39.70	20.2	1,572	1.28%
2021/05/26	1	39.72	3	39.73	39.60	-2	1,587	-0.13%
2021/05/25	1	39.12	12.8	38.90	39.26	-11.8	1,556	-0.76%
2021/05/21	0.1	37.85	0	0.00	38.14	0.1	1,577	0.00%
2021/05/19	0	0.00	1.1	38.29	38.20	-1.1	1,594	-0.07%
2021/05/18	0	0.00	0	38.85	38.64	0	1,602	0.00%
2021/05/17	1	38.33	9	38.70	38.68	-8	1,644	-0.49%
2021/05/14	2	37.30	0.1	37.95	37.95	1.9	1,634	0.12%
2021/05/13	0	0.00	0.1	37.13	37.15	-0.1	1,649	0.00%
2021/05/12	0	0.00	1	37.52	37.51	-1	1,659	-0.06%
2021/05/11	2	36.94	3	37.11	37.42	-1	1,663	-0.06%
2021/05/10	2	37.22	1	37.40	36.97	1	1,667	0.06%
2021/05/06	0	0.00	2	37.47	37.52	-2	1,679	-0.12%
2021/05/05	0	0.00	0	37.58	37.50	0	1,680	0.00%
2021/05/04	0	0.00	2	37.39	37.33	-2	1,700	-0.12%
2021/05/03	2	37.78	2.3	37.59	37.35	-0.3	1,706	-0.02%
2021/04/29	0	0.00	3	37.88	37.89	-3	1,708	-0.18%
2021/04/28	1	37.36	3	37.49	37.47	-2	1,719	-0.12%
2021/04/27	8	37.40	10.7	37.40	37.48	-2.7	1,734	-0.16%
2021/04/26	2	38.16	0	0.00	38.05	2	1,731	0.12%
2021/04/23	2	38.18	15.2	38.11	37.99	-13.2	1,727	-0.76%
2021/04/22	0	0.00	3.4	38.00	37.93	-3.4	1,736	-0.19%
2021/04/21	1.1	37.97	5	38.06	38.08	-3.9	1,753	-0.22%
2021/04/20	0.2	37.97	0.1	38.00	38.21	0.1	1,757	0.00%
2021/04/19	0	0.00	1	37.94	37.87	-1	1,772	-0.06%
2021/04/16	1	37.38	3	37.40	37.38	-2	1,774	-0.11%
2021/04/15	1	37.08	2	37.11	37.14	-1	1,790	-0.06%
2021/04/14	1	37.52	33	37.64	37.52	-32	1,805	-1.77%
2021/04/13	0.9	37.42	0	0.00	37.38	0.9	1,838	0.05%
2021/04/09	0	0.00	1.5	38.26	38.14	-1.5	1,871	-0.08%
2021/04/07	5	38.40	0	0.00	38.35	5	1,916	0.26%
2021/04/06	0	0.00	0.1	38.64	38.60	-0.1	1,915	0.00%
2021/03/31	0	0.00	1	38.13	38.11	-1	1,900	-0.05%
2021/03/30	0	0.00	3.7	38.42	38.40	-3.7	1,890	-0.20%
2021/03/29	0	0.00	1.2	38.48	38.41	-1.2	1,899	-0.06%
2021/03/26	1	38.30	21	38.30	38.25	-20	1,906	-1.05%
2021/03/25	20	37.50	5	37.60	37.70	15	1,896	0.79%
2021/03/24	1	37.67	0	0.00	37.60	1	1,897	0.05%
2021/03/23	3	38.25	0	0.00	37.99	3	1,905	0.16%
2021/03/22	0	0.00	3	38.16	38.35	-3	1,925	-0.16%
2021/03/19	0	0.00	1	38.54	38.09	-1	1,936	-0.05%
2021/03/17	0	0.00	0.2	38.57	38.66	-0.2	1,909	-0.01%
2021/03/16	0	0.00	1	38.53	38.51	-1	1,897	-0.05%
2021/03/15	0.2	38.52	0.1	39.15	38.41	0.2	1,904	0.01%
2021/03/12	0	0.00	2.2	38.77	38.77	-2.2	1,901	-0.12%
2021/03/11	2	38.55	0	0.00	38.62	2	1,910	0.10%
2021/03/10	7.1	38.16	1.3	38.15	38.00	5.8	1,919	0.30%
2021/03/09	0	0.00	1	38.00	38.32	-1	1,901	-0.05%
2021/03/08	24	38.49	0	0.00	38.50	24	1,885	1.27%
2021/03/05	2	39.05	3	39.00	39.05	-1	1,866	-0.05%
2021/03/04	2.5	39.62	0	0.00	39.43	2.5	1,882	0.13%
2021/03/03	0	0.00	1	40.20	40.21	-1	1,884	-0.05%
2021/03/02	1	39.70	1.8	39.74	39.34	-0.8	1,887	-0.04%
2021/02/25	2	40.98	0	0.00	40.85	2	1,863	0.11%
2021/02/24	3.9	41.19	11	41.26	40.57	-7.1	1,888	-0.38%
2021/02/22	1.1	42.12	0	0.00	42.05	1.1	1,874	0.06%
2021/02/19	8.4	42.15	0	0.00	42.26	8.4	1,903	0.44%
2021/02/18	1	42.61	4	42.83	42.69	-3	1,900	-0.16%
2021/02/17	0	0.00	14.8	42.15	43.09	-14.8	1,903	-0.78%
2021/02/05	0.6	40.25	0	0.00	40.29	0.6	1,873	0.03%
2021/02/04	0	0.00	10	40.03	39.80	-10	1,870	-0.53%
2021/02/03	0	0.00	1.3	41.04	40.21	-1.3	1,864	-0.07%
2021/02/02	0	0.00	0.2	39.91	40.00	-0.2	1,872	-0.01%
2021/02/01	0	0.00	8	39.66	39.72	-8	1,928	-0.41%
2021/01/29	0	0.00	2	39.71	39.49	-2	1,939	-0.10%
2021/01/28	0	0.00	4	39.73	39.86	-4	1,952	-0.20%
2021/01/27	0.6	40.59	3	40.53	40.60	-2.4	1,959	-0.12%
2021/01/26	0.6	40.91	7.2	40.65	40.59	-6.6	1,969	-0.33%
2021/01/25	2	41.12	7	40.98	41.20	-5	1,967	-0.25%
2021/01/21	1	41.20	3	40.60	41.07	-2	2,011	-0.10%
2021/01/20	2	40.54	2	40.58	40.30	0	2,009	0.00%
2021/01/19	1.1	40.84	8	40.66	40.70	-6.9	1,996	-0.35%
2021/01/18	2	40.13	7.7	40.42	40.77	-5.7	2,006	-0.28%
2021/01/15	0.6	40.55	5.8	40.70	40.18	-5.2	2,003	-0.26%
2021/01/14	16.3	40.69	13.2	40.86	40.65	3.1	2,009	0.15%
2021/01/13	1	41.38	6.8	41.39	41.25	-5.8	2,026	-0.29%
2021/01/12	0	0.00	1	40.44	40.59	-1	2,010	-0.05%
2021/01/11	4.6	40.60	0.8	40.34	40.53	3.8	2,012	0.19%
2021/01/08	1.6	40.67	2	40.66	40.41	-0.4	2,043	-0.02%
2021/01/07	1	40.06	3	40.17	40.15	-2	2,038	-0.10%
2021/01/06	1.3	39.54	6.5	39.74	39.68	-5.3	2,030	-0.26%
2021/01/05	1	39.00	3.1	39.20	39.26	-2.1	2,021	-0.10%
2021/01/04	0	0.00	5.2	39.02	39.20	-5.2	2,012	-0.26%
2020/12/31	0	0.00	13	38.24	38.31	-13	1,993	-0.65%
2020/12/30	0	0.00	4	37.50	37.74	-4	1,975	-0.20%
2020/12/29	0.6	37.39	0	0.00	37.40	0.6	1,971	0.03%
2020/12/28	0.2	37.50	2.3	37.34	37.61	-2.1	1,973	-0.11%
2020/12/25	0	0.00	0.3	37.18	37.37	-0.3	1,969	-0.02%
2020/12/24	0	0.00	0.1	37.00	37.04	-0.1	1,973	-0.01%
2020/12/23	0	0.00	1.1	37.05	37.07	-1.1	1,982	-0.06%
2020/12/22	0.2	37.01	0	0.00	37.07	0.2	1,978	0.01%
2020/12/21	0	37.07	2.1	37.24	37.35	-2	1,984	-0.10%
2020/12/18	0	0.00	0	37.44	37.14	0	2,049	0.00%
2020/12/17	0	0.00	8.4	37.19	37.38	-8.4	2,126	-0.39%
2020/12/16	0	0.00	1.9	36.90	37.05	-1.9	2,129	-0.09%
2020/12/15	0	0.00	1	36.69	36.60	-1	2,172	-0.05%
2020/12/14	5	36.75	0	0.00	36.76	5	2,172	0.23%
2020/12/11	1	36.65	6.4	36.92	36.54	-5.4	2,220	-0.24%
2020/12/10	3	36.96	10	37.00	36.99	-7	2,303	-0.31%
2020/12/09	0	0.00	0.2	37.37	37.31	-0.2	2,365	-0.01%
2020/12/08	2	37.30	2	37.39	37.52	0	2,365	0.00%
2020/12/07	0	0.00	1	37.60	37.60	-1	2,384	-0.04%
2020/12/04	9.6	37.77	2	37.55	37.73	7.5	2,402	0.31%
2020/12/03	0.2	38.05	2	37.96	38.03	-1.8	2,441	-0.07%
2020/12/02	1	38.10	7	38.08	38.11	-6	2,453	-0.25%
2020/12/01	1	37.42	0.1	37.75	37.83	0.9	2,449	0.04%
2020/11/30	0	0.00	7	37.92	37.62	-7	2,446	-0.29%
2020/11/27	0	0.00	1.1	36.91	36.94	-1.1	2,432	-0.05%
2020/11/25	9	36.99	0	0.00	36.94	9	2,503	0.36%
2020/11/24	1	37.14	0.3	37.00	37.15	0.7	2,512	0.03%
2020/11/23	10	37.10	13.8	37.19	37.44	-3.8	2,521	-0.15%
2020/11/20	1.5	36.54	0.8	36.57	36.61	0.7	2,503	0.03%
2020/11/18	0	0.00	13.1	36.61	36.75	-13.1	2,519	-0.52%
2020/11/17	0.8	36.25	2	36.35	36.31	-1.2	2,511	-0.05%
2020/11/16	0	0.00	7.6	36.10	36.22	-7.6	2,530	-0.30%
2020/11/13	0	0.00	3.1	35.81	35.58	-3.1	2,540	-0.12%
2020/11/12	0.8	36.10	3	36.32	36.22	-2.3	2,577	-0.09%
2020/11/11	0.2	36.40	1	36.60	36.68	-0.8	2,651	-0.03%
2020/11/10	0	36.30	2	36.71	36.76	-2	2,670	-0.07%
2020/11/09	0.2	36.80	21	36.53	36.88	-20.7	2,677	-0.77%
2020/11/06	0	0.00	16	35.93	35.71	-16	2,639	-0.61%
2020/11/05	0	35.60	12.4	35.70	35.63	-12.4	2,658	-0.47%
2020/11/04	4	34.86	0.5	34.80	34.99	3.5	2,733	0.13%
2020/11/03	0	0.00	4	34.85	34.84	-4	2,730	-0.15%
2020/10/30	0.1	34.85	0	0.00	34.74	0.1	2,769	0.00%
2020/10/29	0	0.00	0.8	34.60	34.74	-0.8	2,785	-0.03%
2020/10/28	0.2	34.20	0.4	34.40	34.72	-0.2	2,793	-0.01%
2020/10/27	1.1	34.55	0.2	34.60	34.58	0.9	2,803	0.03%
2020/10/26	6	34.94	2.5	34.81	34.84	3.5	2,826	0.12%
2020/10/23	7	35.64	1	35.61	35.65	6	2,820	0.21%
2020/10/21	0	0.00	1	35.48	35.61	-1	2,818	-0.04%
2020/10/20	0	0.00	1	35.39	35.44	-1	2,847	-0.04%
2020/10/19	0	0.00	2	36.15	35.50	-2	2,884	-0.07%
2020/10/16	0	0.00	1	35.60	35.60	-1	2,915	-0.03%
2020/10/15	0	0.00	3	35.57	35.60	-3	2,909	-0.10%
2020/10/14	0	0.00	0.4	35.30	35.36	-0.4	2,937	-0.01%
2020/10/13	0	0.00	2	35.40	35.43	-2	2,982	-0.07%
2020/10/12	0	0.00	13.4	35.28	35.50	-13.4	3,006	-0.45%
2020/10/08	2	34.37	1	34.39	34.38	1	3,052	0.03%
2020/10/07	3	34.48	0	0.00	34.39	3	3,087	0.10%
2020/10/06	0	0.00	0.6	34.19	34.32	-0.6	3,136	-0.02%
2020/09/30	0	0.00	3	34.31	34.12	-3	3,333	-0.09%
2020/09/29	2	34.15	0	0.00	34.08	2	3,453	0.06%
2020/09/28	2	34.30	0	0.00	34.37	2	3,555	0.06%
2020/09/24	1	34.44	0.4	34.02	34.25	0.7	3,756	0.02%
2020/09/23	1	34.89	2	34.71	34.71	-1	3,794	-0.03%
2020/09/22	0	0.00	6	34.90	34.99	-6	3,785	-0.16%
2020/09/21	0	0.00	0.4	35.00	35.15	-0.4	3,718	-0.01%
2020/09/18	0	0.00	3	34.92	35.34	-3	3,711	-0.08%
2020/09/17	0	0.00	0	34.60	34.68	0	3,663	0.00%
2020/09/15	0	0.00	1	35.02	35.11	-1	3,643	-0.03%
2020/09/14	0	0.00	0	34.57	34.74	0	3,576	0.00%
2020/09/09	0	0.00	16	34.45	34.47	-16	3,509	-0.46%
2020/09/08	0.4	34.70	0	0.00	34.78	0.4	3,487	0.01%
2020/09/07	0	35.03	33	35.28	35.24	-33	3,448	-0.96%
2020/09/04	0	0.00	3	35.19	35.13	-3	3,442	-0.09%
2020/09/03	0	0.00	8	36.11	35.85	-8	3,436	-0.23%
2020/09/02	0	0.00	3	35.80	35.87	-3	3,438	-0.09%
2020/09/01	0.1	35.62	0	0.00	35.85	0.1	3,442	0.00%
2020/08/31	0	0.00	11	36.04	36.00	-11	3,428	-0.32%
2020/08/28	0	0.00	11.7	35.17	35.20	-11.7	3,384	-0.35%
2020/08/27	0	0.00	4.2	34.74	34.79	-4.2	3,384	-0.13%
2020/08/26	0	0.00	5	35.02	34.86	-5	3,383	-0.15%
2020/08/25	0.3	34.74	3	35.11	34.94	-2.7	3,409	-0.08%
2020/08/24	0	0.00	4	34.95	34.96	-4	3,399	-0.12%
2020/08/21	10	34.92	12	34.87	34.88	-2	3,387	-0.06%
2020/08/20	0.2	34.35	9	34.52	34.55	-8.8	3,364	-0.26%
2020/08/18	0	0.00	2	35.56	35.49	-2	3,331	-0.06%
2020/08/17	0	0.00	39.5	35.14	35.55	-39.5	3,294	-1.20%
2020/08/14	0	0.00	1	34.25	34.15	-1	3,216	-0.03%
2020/08/13	0.4	33.95	7	34.16	34.15	-6.6	3,222	-0.21%
2020/08/12	15	33.77	3	34.02	33.70	12	3,213	0.37%
2020/08/11	0	34.51	9.1	34.87	34.82	-9.1	3,209	-0.28%
2020/08/10	0	0.00	18.4	34.24	34.52	-18.4	3,169	-0.58%
2020/08/07	2.2	34.11	5	34.66	33.83	-2.8	3,068	-0.09%
2020/08/06	1.2	34.31	5	34.41	34.40	-3.8	3,061	-0.13%
2020/08/05	6	34.51	4.3	34.47	34.34	1.7	3,048	0.06%
2020/08/04	0	0.00	9.4	34.31	34.42	-9.4	3,020	-0.31%
2020/08/03	2.2	33.99	22.5	34.01	34.15	-20.3	3,008	-0.67%
2020/07/31	2.1	33.21	4	33.72	33.61	-1.9	2,966	-0.06%
2020/07/30	0	0.00	3	33.80	33.49	-3	2,987	-0.10%
2020/07/29	0	0.00	10.1	33.00	33.40	-10.1	2,974	-0.34%
2020/07/28	3	33.10	3	33.09	32.88	0	2,994	0.00%
2020/07/27	6.2	32.95	8	33.01	32.79	-1.8	2,991	-0.06%
2020/07/24	9.2	33.44	2	33.22	33.03	7.2	2,990	0.24%
2020/07/23	4.1	33.72	4	34.01	33.93	0.1	2,941	0.00%
2020/07/22	0.1	34.00	30.2	34.39	34.39	-30.1	2,910	-1.03%
2020/07/21	1	34.35	15	34.21	34.00	-14	2,860	-0.49%
2020/07/20	0.2	33.85	8	34.06	34.08	-7.8	2,836	-0.28%
2020/07/17	24.5	33.19	1.4	32.80	32.86	23.2	2,825	0.82%
2020/07/16	2	34.05	15	34.17	33.43	-13	2,799	-0.46%
2020/07/15	9	34.57	19	34.79	34.67	-10	2,764	-0.36%
2020/07/14	3	34.97	4	34.83	34.70	-1	2,716	-0.04%
2020/07/13	0	0.00	28	34.84	35.30	-28	2,721	-1.03%
2020/07/10	0	0.00	15	35.06	34.93	-15	2,706	-0.55%
2020/07/09	0	0.00	93.6	35.27	35.42	-93.6	2,639	-3.55%
2020/07/08	1.2	34.39	21.2	34.59	34.50	-19.9	2,539	-0.78%
2020/07/07	11	34.97	79.5	34.75	34.84	-68.5	2,425	-2.83%
2020/07/06	0	0.00	82.6	33.21	33.69	-82.6	2,318	-3.56%
2020/07/03	4	31.39	4	31.57	31.68	0	2,182	0.00%
2020/07/02	0.2	30.86	14.5	30.85	31.10	-14.3	2,114	-0.68%
2020/07/01	2	30.36	1	30.60	30.43	1	2,073	0.05%
2020/06/30	0	0.00	0.3	29.62	29.96	-0.3	2,037	-0.02%
2020/06/24	0	0.00	12	29.90	29.90	-12	2,094	-0.57%
2020/06/23	0	0.00	0.1	29.70	29.73	-0.1	2,083	0.00%
2020/06/22	0	0.00	12	29.75	29.74	-12	2,082	-0.58%
2020/06/18	0	0.00	7	29.21	29.28	-7	2,066	-0.34%
2020/06/17	0	0.00	5	29.09	29.09	-5	2,063	-0.24%
2020/06/15	0	0.00	1	29.00	28.85	-1	2,139	-0.05%
2020/06/12	0	0.00	1	28.99	29.12	-1	2,147	-0.05%
2020/06/10	1	29.50	1	29.52	29.51	0	2,179	0.00%
2020/06/09	1	29.74	2.8	29.66	29.69	-1.8	2,230	-0.08%
2020/06/08	0	0.00	0.3	29.31	29.41	-0.3	2,291	-0.01%
2020/06/04	0	0.00	0.7	29.14	29.20	-0.7	2,318	-0.03%
2020/06/03	0	0.00	1	29.50	29.45	-1	2,307	-0.04%
2020/06/01	2	29.05	1	28.75	29.18	1	2,385	0.04%
2020/05/29	0	28.26	0	0.00	28.41	0	2,378	0.00%
2020/05/28	1	28.31	0	0.00	28.39	1	2,397	0.04%
2020/05/26	0	0.00	1	28.48	28.46	-1	2,515	-0.04%
2020/05/25	0	0.00	1	28.27	28.30	-1	2,551	-0.04%
2020/05/22	0	0.00	1	28.52	28.33	-1	2,623	-0.04%
2020/05/19	0	0.00	1	29.17	29.17	-1	2,773	-0.04%
2020/05/18	0	0.00	1	28.99	29.01	-1	2,805	-0.04%
2020/05/15	1	28.92	0	0.00	28.94	1	2,807	0.04%
2020/05/14	0	0.00	1	28.94	28.90	-1	2,835	-0.04%
2020/05/12	1	29.07	0	0.00	29.15	1	2,857	0.03%
2020/05/11	2	29.25	1	29.45	29.24	1	2,873	0.03%
2020/05/08	1	29.24	4	29.21	29.39	-3	2,900	-0.10%
2020/05/07	0	0.00	3	28.96	28.89	-3	2,949	-0.10%
2020/05/06	1	28.80	4	28.77	28.83	-3	2,958	-0.10%
2020/05/05	4	27.78	0	0.00	27.79	4	2,950	0.14%
2020/05/04	2	28.23	0	0.00	27.78	2	2,978	0.07%
2020/04/30	13	29.10	0	0.00	29.08	13	3,003	0.43%
2020/04/29	1	28.72	0	0.00	28.72	1	3,058	0.03%
2020/04/28	2	28.40	0	0.00	28.76	2	3,074	0.07%
2020/04/24	1	28.50	0.1	28.43	28.43	0.9	3,176	0.03%
2020/04/23	0	0.00	5	28.70	28.69	-5	3,195	-0.16%
2020/04/22	0	0.00	3	28.37	28.50	-3	3,198	-0.09%
2020/04/21	2	28.34	1	28.45	28.32	1	3,215	0.03%
2020/04/20	0	0.00	0.1	28.77	28.77	-0.1	3,207	0.00%
2020/04/17	2	28.85	10	28.74	28.85	-8	3,205	-0.25%
2020/04/16	3	28.42	0	0.00	28.42	3	3,185	0.09%
2020/04/15	5	28.40	0	0.00	28.47	5	3,156	0.16%
2020/04/14	0	0.00	2.4	28.46	28.53	-2.4	3,112	-0.08%
2020/04/13	2	28.22	0	28.21	28.21	2	3,114	0.06%
2020/04/10	0	0.00	3.1	28.59	28.45	-3.1	3,122	-0.10%
2020/04/09	1	28.76	0	0.00	28.49	1	3,144	0.03%
2020/04/08	1	28.46	0.3	28.50	28.52	0.7	3,169	0.02%
2020/04/07	1	28.51	3.4	28.61	28.52	-2.4	3,165	-0.07%
2020/04/06	1	28.19	1.1	28.30	28.28	-0.1	3,170	0.00%
2020/03/30	3	27.57	3	27.75	27.89	0	3,133	0.00%
2020/03/26	5	28.00	0	0.00	28.11	5	3,089	0.16%
2020/03/24	0	0.00	4	27.48	27.24	-4	3,073	-0.13%
2020/03/23	1	26.85	0	0.00	26.80	1	3,080	0.03%
2020/03/20	2	27.45	4	27.41	27.46	-2	3,104	-0.06%
2020/03/19	9	26.98	1.3	27.11	26.75	7.7	3,057	0.25%
2020/03/18	6	28.43	1.2	28.53	28.22	4.8	3,032	0.16%
2020/03/17	1	27.72	10	28.50	28.35	-9	3,014	-0.30%
2020/03/16	0	0.00	1	28.88	28.88	-1	2,987	-0.03%
2020/03/13	1	28.38	10	28.89	29.65	-9	2,960	-0.30%
2020/03/12	2	29.80	9	29.82	29.72	-7	2,907	-0.24%
2020/03/11	0	0.00	7	30.53	30.52	-7	2,849	-0.25%
2020/03/10	2	30.35	9	30.49	30.76	-7	2,840	-0.25%
2020/03/09	0.7	30.08	3	30.26	30.08	-2.3	2,797	-0.08%
2020/03/06	0	0.00	8.9	31.43	31.30	-8.9	2,785	-0.32%
2020/03/05	0	0.00	50	31.21	31.66	-50	2,745	-1.82%
2020/03/04	0	0.00	2	30.80	30.78	-2	2,708	-0.07%
2020/03/02	1	29.97	3	30.40	30.55	-2	2,704	-0.07%
2020/02/27	1	30.80	0.1	30.51	30.70	0.9	2,613	0.04%
2020/02/26	0	0.00	5	30.98	30.87	-5	2,605	-0.19%
2020/02/25	3	30.57	21.9	30.66	30.69	-18.9	2,569	-0.74%
2020/02/24	3	31.02	24	31.04	31.09	-21	2,501	-0.84%
2020/02/21	0	0.00	5	31.10	31.36	-5	2,497	-0.20%
2020/02/20	3	30.66	5	30.83	30.82	-2	2,381	-0.08%
2020/02/19	0	0.00	3	30.67	30.77	-3	2,362	-0.13%
2020/02/18	0	0.00	4.2	30.47	30.47	-4.2	2,327	-0.18%
2020/02/17	0	0.00	18.4	30.25	30.60	-18.4	2,314	-0.79%
2020/02/14	0	0.00	7	30.03	30.12	-7	2,287	-0.31%
2020/02/13	2	29.95	0	0.00	29.94	2	2,282	0.09%
2020/02/12	1	30.00	4	30.02	30.06	-3	2,274	-0.13%
2020/02/10	5	29.43	61	29.52	29.56	-56	2,225	-2.52%
2020/02/07	9.1	29.34	31.4	29.43	29.41	-22.3	2,173	-1.03%
2020/02/06	2	29.25	5.1	29.36	29.49	-3.1	2,183	-0.14%
2020/02/05	2	29.10	1	29.12	29.09	1	2,158	0.05%
2020/02/04	5	28.43	1	28.55	28.74	4	2,121	0.19%
2020/02/03	9.1	28.08	9.7	28.04	28.32	-0.6	2,066	-0.03%
2020/01/31	29	28.79	37.2	28.80	28.74	-8.2	2,014	-0.41%
2020/01/30	31	28.98	60	28.80	28.60	-29	2,001	-1.45%
2020/01/20	0	0.00	12.6	32.19	32.21	-12.6	1,929	-0.65%
2020/01/16	20	32.00	0	0.00	32.00	20	1,906	1.05%
2020/01/15	0	0.00	22	31.93	31.87	-22	1,902	-1.16%
2020/01/14	2	32.50	11.1	32.44	32.43	-9.1	1,870	-0.48%
2020/01/13	0	0.00	8	32.18	32.18	-8	1,854	-0.43%
2020/01/10	1	32.07	8.2	32.12	31.99	-7.2	1,856	-0.39%
2020/01/09	0.9	31.97	5.2	32.06	32.06	-4.2	1,869	-0.23%
2020/01/08	0	0.00	3	32.00	31.84	-3	1,897	-0.16%
2020/01/07	0	0.00	5	32.06	32.08	-5	1,898	-0.26%
2020/01/06	2	32.24	5	32.21	32.19	-3	1,903	-0.16%
2020/01/03	0.1	32.00	38.8	32.15	32.08	-38.7	1,885	-2.05%
2020/01/02	1	32.17	1	31.94	32.13	0	1,872	0.00%
2019/12/31	0	0.00	1.2	31.68	31.59	-1.2	1,857	-0.06%
2019/12/30	1	31.37	23.9	31.32	31.68	-22.9	1,856	-1.24%
2019/12/27	0	0.00	0.3	31.24	31.45	-0.3	1,853	-0.02%
2019/12/26	0	0.00	2	31.13	31.12	-2	1,849	-0.11%
2019/12/25	0	0.00	1	31.03	31.00	-1	1,837	-0.05%
2019/12/23	0	0.00	11	31.33	31.07	-11	1,861	-0.59%
2019/12/20	1.1	31.42	4	31.39	31.40	-2.9	1,832	-0.16%
2019/12/19	2	31.42	70	31.39	31.30	-68	1,830	-3.71%
2019/12/18	0.1	31.23	2.1	31.53	31.50	-2	1,838	-0.11%
2019/12/17	2	31.18	10	31.55	31.69	-8	1,837	-0.44%
2019/12/16	0	0.00	1	31.16	31.14	-1	1,814	-0.06%
2019/12/13	20	31.11	10	31.11	31.13	10	1,870	0.54%
2019/12/12	0	0.00	5.5	30.72	30.64	-5.5	1,879	-0.29%
2019/12/10	0	0.00	1	30.64	30.65	-1	1,913	-0.05%
2019/12/09	0.2	30.49	1	30.71	30.61	-0.9	1,925	-0.04%
2019/12/06	0	0.00	3	30.58	30.55	-3	1,941	-0.15%
2019/12/04	1	30.17	2	30.17	30.20	-1	1,980	-0.05%
2019/12/03	4	30.16	7	30.31	30.27	-3	2,061	-0.15%
2019/11/29	5	30.44	7	30.33	30.19	-2	2,087	-0.10%
2019/11/28	1.5	30.59	2.1	30.73	30.62	-0.5	2,067	-0.03%
2019/11/27	1	30.67	2	30.72	30.76	-1	2,072	-0.05%
2019/11/26	0	0.00	1	30.80	30.79	-1	2,053	-0.05%
2019/11/25	0	0.00	30	30.61	30.67	-30	2,052	-1.46%
2019/11/21	0.5	30.63	0	0.00	30.70	0.5	2,068	0.02%
2019/11/20	0	0.00	0.4	30.72	30.90	-0.4	2,061	-0.02%
2019/11/19	5	31.09	0.3	30.96	31.12	4.7	2,039	0.23%
2019/11/15	1	30.85	0	0.00	30.97	1	2,031	0.05%
2019/11/14	3	30.87	0	0.00	30.91	3	2,027	0.15%
2019/11/13	1	30.75	1	30.88	30.83	0	2,039	0.00%
2019/11/12	5	30.82	1	30.79	30.90	4	2,044	0.20%
2019/11/11	1	31.07	1.2	31.06	31.07	-0.2	2,043	-0.01%
2019/11/08	0	0.00	1.6	31.59	31.62	-1.6	2,044	-0.08%
2019/11/07	5	31.40	2	31.49	31.40	3	2,037	0.15%
2019/11/06	1	31.72	4	31.62	31.62	-3	2,049	-0.15%
2019/11/05	28	31.61	5.1	31.53	31.74	22.9	2,057	1.12%
2019/11/04	0	0.00	3	31.23	31.33	-3	2,084	-0.14%
2019/11/01	2	30.76	2.9	30.70	30.96	-0.9	2,106	-0.04%
2019/10/31	3	30.62	1	30.65	30.64	2	2,132	0.09%
2019/10/30	0	0.00	1.5	30.70	30.62	-1.5	2,143	-0.07%
2019/10/28	0	0.00	23.9	30.91	31.00	-23.9	2,135	-1.12%
2019/10/25	1	30.62	0.2	30.62	30.62	0.8	2,130	0.04%
2019/10/24	3	30.58	2	30.74	30.52	1	2,128	0.05%
2019/10/23	1	30.68	2	30.59	30.66	-1	2,128	-0.05%
2019/10/22	1	30.59	1	30.75	30.58	0	2,143	0.00%
2019/10/21	2.5	30.61	0.6	30.62	30.63	1.8	2,139	0.08%
2019/10/18	3	30.97	2	31.18	30.87	1	2,159	0.05%
2019/10/17	0	0.00	0.7	30.90	30.99	-0.7	2,160	-0.03%
2019/10/16	0	0.00	1	31.05	30.96	-1	2,148	-0.05%
2019/10/15	0	0.00	1	31.35	31.34	-1	2,124	-0.05%
2019/10/14	72	31.22	10	31.31	31.48	62	2,127	2.91%
2019/10/08	2	30.58	3	30.65	30.76	-1	2,129	-0.05%
2019/10/07	1	30.30	0	0.00	30.31	1	2,139	0.05%
2019/10/04	1	30.40	0	0.00	30.37	1	2,135	0.05%
2019/10/03	3	30.28	0	0.00	30.28	3	2,137	0.14%
2019/10/02	1	30.50	0	0.00	30.53	1	2,170	0.05%
2019/10/01	1	30.67	0.4	30.49	30.67	0.6	2,197	0.03%
2019/09/27	2	30.76	0.7	30.80	30.82	1.3	2,240	0.06%
2019/09/26	4	31.04	0	0.00	30.99	4	2,234	0.18%
2019/09/25	0	0.00	1	31.11	31.10	-1	2,238	-0.04%
2019/09/24	2	31.17	2	31.20	31.23	0	2,293	0.00%
2019/09/23	6	30.99	8	30.94	30.95	-2	2,313	-0.09%
2019/09/19	5.5	31.34	0	0.00	31.26	5.5	2,338	0.23%
2019/09/18	1	31.27	0	0.00	31.36	1	2,354	0.04%
2019/09/17	0	0.00	2	31.88	31.55	-2	2,309	-0.09%
2019/09/16	0	0.00	3	31.98	31.94	-3	2,315	-0.13%
2019/09/12	3	31.96	0	0.00	31.88	3	2,331	0.13%
2019/09/11	0	0.00	0.2	31.75	31.87	-0.2	2,398	-0.01%
2019/09/09	2	31.95	1	31.96	31.89	1	2,386	0.04%
2019/09/06	0	0.00	1	31.80	31.67	-1	2,370	-0.04%
2019/09/05	2	31.71	3	31.78	31.81	-1	2,387	-0.04%
2019/09/04	1	31.06	0	0.00	31.01	1	2,322	0.04%
2019/09/03	1	30.85	0	0.00	30.80	1	2,354	0.04%
2019/08/30	0	0.00	0.2	30.66	30.76	-0.2	2,376	-0.01%
2019/08/29	0	0.00	10	30.52	30.63	-10	2,379	-0.42%
2019/08/27	1	30.82	0	0.00	30.85	1	2,388	0.04%
2019/08/26	1	30.60	18	30.61	30.57	-17	2,388	-0.71%
2019/08/23	10	31.18	0	0.00	31.12	10	2,380	0.42%
2019/08/21	2	30.98	0	0.00	30.94	2	2,480	0.08%
2019/08/20	0	0.00	1.2	31.04	31.07	-1.2	2,491	-0.05%
2019/08/19	2	30.52	1	30.66	30.94	1	2,508	0.04%
2019/08/15	1	30.08	5	30.18	30.14	-4	2,536	-0.16%
2019/08/14	0	0.00	3	30.40	30.23	-3	2,550	-0.12%
2019/08/13	2	29.95	0	0.00	29.95	2	2,564	0.08%
2019/08/08	0	0.00	0.2	30.02	30.10	-0.2	2,616	-0.01%
2019/08/07	2	29.98	0	0.00	29.90	2	2,666	0.08%
2019/08/06	5	29.69	27	29.60	29.98	-22	2,724	-0.81%
2019/08/05	1	30.61	1	30.63	30.60	0	2,757	0.00%
2019/08/02	1.4	31.00	3	31.05	31.05	-1.6	2,794	-0.06%
2019/07/31	0	0.00	0.5	31.81	31.99	-0.5	2,849	-0.02%
2019/07/29	0	0.00	2	32.09	32.10	-2	2,984	-0.07%
2019/07/26	0	0.00	1.7	32.08	32.07	-1.7	2,976	-0.06%
2019/07/25	2	32.01	0	0.00	31.98	2	2,968	0.07%
2019/07/24	1	31.93	1	31.99	31.84	0	2,986	0.00%
2019/07/22	0	0.00	1	31.75	31.70	-1	3,051	-0.03%
2019/07/19	1	31.82	20	31.82	31.74	-19	3,039	-0.63%
2019/07/18	0	0.00	1.4	31.50	31.48	-1.4	3,056	-0.05%
2019/07/17	0.1	31.44	1	31.75	31.64	-0.9	3,100	-0.03%
2019/07/16	0	0.00	2	31.75	31.79	-2	3,142	-0.06%
2019/07/15	0	0.00	2	31.51	31.89	-2	3,186	-0.06%
2019/07/12	0	0.00	1.1	31.76	31.75	-1.1	3,200	-0.03%
2019/07/11	1	31.70	0	0.00	31.61	1	3,254	0.03%
2019/07/10	0	0.00	1	31.69	31.58	-1	3,293	-0.03%
2019/07/08	1	31.60	2.1	31.68	31.69	-1.1	3,375	-0.03%
2019/07/05	0	0.00	3	32.33	32.40	-3	3,397	-0.09%
2019/07/04	1	32.24	0.2	32.22	32.27	0.8	3,396	0.02%
2019/07/02	0	0.00	10	32.60	32.55	-10	3,537	-0.28%
2019/07/01	20	32.65	1	32.65	32.66	19	3,593	0.53%
2019/06/28	0	0.00	3	31.79	31.77	-3	3,594	-0.08%
2019/06/27	0.2	31.69	0	0.00	31.88	0.2	3,684	0.00%
2019/06/25	0	0.00	3.2	31.40	31.47	-3.2	3,689	-0.09%
2019/06/24	0	0.00	1	32.05	31.91	-1	3,692	-0.03%
2019/06/21	5	32.03	1	32.07	31.89	4	3,710	0.11%
2019/06/20	2	31.27	6	31.74	31.77	-4	3,723	-0.11%
2019/06/19	0	0.00	4	31.33	31.28	-4	3,714	-0.11%
2019/06/13	0	0.00	1	30.74	30.67	-1	4,136	-0.02%
2019/06/11	0	0.00	3.3	30.58	30.61	-3.3	4,176	-0.08%
2019/06/10	1	29.81	2	30.05	30.06	-1	4,166	-0.02%
2019/06/06	2	29.91	0	0.00	29.84	2	4,299	0.05%
2019/06/05	0	0.00	2.2	30.26	30.10	-2.2	4,368	-0.05%
2019/06/04	2	30.03	1	29.98	30.00	1	4,519	0.02%
2019/06/03	0	0.00	3.2	30.41	30.20	-3.2	4,653	-0.07%
2019/05/29	3	30.17	3.3	30.26	30.40	-0.3	4,973	-0.01%
2019/05/27	0	0.00	0.4	30.04	30.04	-0.4	5,149	-0.01%
2019/05/23	12	29.80	12	29.95	29.86	0	5,327	0.00%
2019/05/21	0	0.00	9	30.03	30.21	-9	5,412	-0.17%
2019/05/20	3.2	29.77	0	0.00	29.64	3.2	5,461	0.06%
2019/05/17	0	0.00	2	30.19	30.13	-2	5,517	-0.04%
2019/05/16	10	30.48	9	30.39	30.45	1	5,539	0.02%
2019/05/15	0	0.00	40	30.18	30.36	-40	5,574	-0.72%
2019/05/14	10	29.26	16.4	29.51	30.05	-6.4	5,599	-0.11%
2019/05/13	12	30.05	3.3	29.97	29.87	8.7	5,557	0.16%
2019/05/10	18	30.03	6	30.14	30.18	12	5,528	0.22%
2019/05/09	33	29.88	4	29.90	29.88	29	5,501	0.53%
2019/05/08	9	30.39	1	30.27	30.52	8	5,468	0.15%
2019/05/07	0	0.00	6	30.82	30.49	-6	5,443	-0.11%
2019/05/06	10.2	30.66	3	30.82	30.43	7.2	5,458	0.13%
2019/05/03	15.8	32.46	4.8	32.45	32.51	11	5,347	0.21%
2019/05/02	0	0.00	0.2	32.48	32.48	-0.2	5,357	0.00%
2019/04/30	0.2	32.48	1	32.42	32.59	-0.8	5,387	-0.01%
2019/04/29	2.7	32.65	3	32.55	32.79	-0.3	5,402	-0.01%
2019/04/26	4	32.47	2.1	32.48	32.64	1.9	5,401	0.04%
2019/04/24	0.6	33.00	1	32.93	33.20	-0.4	5,387	-0.01%
2019/04/23	5	33.27	10	33.24	33.35	-5	5,381	-0.09%
2019/04/22	0	0.00	1	33.32	33.37	-1	5,361	-0.02%
2019/04/19	0	0.00	8.3	33.82	33.87	-8.3	5,332	-0.16%
2019/04/18	0	0.00	2.2	33.78	33.71	-2.2	5,304	-0.04%
2019/04/17	0	0.00	8	33.91	33.89	-8	5,298	-0.15%
2019/04/16	5	33.18	41.4	33.42	33.65	-36.4	5,237	-0.70%
2019/04/15	0	0.00	31.5	33.52	33.46	-31.5	5,204	-0.61%
2019/04/12	0	0.00	1	33.03	32.99	-1	5,180	-0.02%
2019/04/11	3	33.31	16.1	33.22	33.18	-13.1	5,169	-0.25%
2019/04/10	1	33.41	16.7	33.47	33.49	-15.7	5,136	-0.31%
2019/04/09	0	0.00	10.2	33.50	33.57	-10.2	5,120	-0.20%
2019/04/08	1	33.75	21.5	33.59	33.16	-20.5	5,086	-0.40%
2019/04/03	0.1	32.80	6.8	32.78	32.80	-6.7	4,974	-0.13%
2019/04/02	0.6	32.63	26	32.70	32.73	-25.4	4,954	-0.51%
2019/04/01	16	32.22	19.7	32.57	32.70	-3.7	4,921	-0.07%
2019/03/29	1	31.64	6.1	31.55	31.68	-5.1	4,822	-0.11%
2019/03/28	5	30.66	10	30.85	30.84	-5	4,817	-0.10%
2019/03/27	1	30.80	0	0.00	30.95	1	4,831	0.02%
2019/03/26	5	30.95	1	30.92	30.86	4	4,852	0.08%
2019/03/25	2	31.10	4	31.23	31.15	-2	4,831	-0.04%
2019/03/22	0.1	31.52	0	0.00	31.60	0.1	4,807	0.00%
2019/03/21	0	0.00	8	31.74	31.83	-8	4,791	-0.17%
2019/03/20	3	31.36	4.1	31.59	31.35	-1.1	4,737	-0.02%
2019/03/19	1	31.87	5	31.83	31.80	-4	4,525	-0.09%
2019/03/18	0	0.00	11.8	31.48	31.65	-11.8	4,397	-0.27%
2019/03/15	0	0.00	1	31.24	31.18	-1	4,314	-0.02%
2019/03/14	0	0.00	1	31.20	31.03	-1	4,262	-0.02%
2019/03/13	0	0.00	3.4	31.23	31.24	-3.4	4,262	-0.08%
2019/03/12	2	31.30	31	31.27	31.48	-29	4,253	-0.68%
2019/03/11	27	30.44	23	30.52	30.82	4	4,144	0.10%
2019/03/08	4	31.00	15	30.98	30.77	-11	4,123	-0.27%
2019/03/07	1	31.81	15.8	31.80	31.63	-14.8	3,981	-0.37%
2019/03/06	7	31.80	33	31.80	31.80	-26	3,857	-0.67%
2019/03/05	11	31.69	14.4	31.88	31.72	-3.4	3,758	-0.09%
2019/03/04	0.2	31.78	55.1	31.73	32.30	-54.9	3,700	-1.48%
2019/02/27	7	31.21	30.8	31.21	31.46	-23.8	3,545	-0.67%
2019/02/26	3	31.29	90.1	31.31	31.31	-87.1	3,484	-2.50%
2019/02/25	0	0.00	74.9	30.37	30.81	-74.9	3,295	-2.27%
2019/02/22	1	28.70	50.7	28.76	28.90	-49.7	3,142	-1.58%
2019/02/21	0	0.00	21	28.95	29.30	-21	3,163	-0.66%
2019/02/20	2	28.78	20	28.82	28.80	-18	3,135	-0.57%
2019/02/19	0	0.00	8.1	28.72	28.52	-8.1	3,103	-0.26%
2019/02/18	1	28.43	1	28.43	28.52	0	3,050	0.00%
2019/02/15	0	0.00	1.3	27.90	27.93	-1.3	2,996	-0.04%
2019/02/14	0	0.00	2	28.40	28.35	-2	2,976	-0.07%
2019/02/13	0	0.00	43.4	27.97	28.13	-43.4	2,917	-1.49%
2019/02/12	1	27.76	2.5	27.66	27.72	-1.5	2,851	-0.05%
2019/02/11	0	0.00	13.3	27.47	27.59	-13.3	2,826	-0.47%
2019/01/30	2	27.17	2	27.05	27.12	0	2,803	0.00%
2019/01/29	1	26.95	5	26.90	27.03	-4	2,791	-0.14%
2019/01/28	0	0.00	29	27.26	27.07	-29	2,797	-1.04%
2019/01/25	0	0.00	12	26.96	27.11	-12	2,844	-0.42%
2019/01/24	0	0.00	6	26.73	26.74	-6	2,837	-0.21%
2019/01/23	0	0.00	6.8	26.52	26.54	-6.8	2,862	-0.24%
2019/01/21	0	0.00	86.5	26.96	26.85	-86.5	2,920	-2.96%
2019/01/18	0	0.00	5.3	26.70	26.68	-5.3	2,935	-0.18%
2019/01/17	1	26.60	1	26.46	26.51	0	2,966	0.00%
2019/01/16	0	0.00	4	26.40	26.43	-4	2,977	-0.13%
2019/01/15	0	0.00	0.4	26.33	26.33	-0.4	2,997	-0.01%
2019/01/14	0	0.00	2	26.00	26.02	-2	3,110	-0.06%
2019/01/10	8	25.84	6	25.99	25.96	2	3,248	0.06%
2019/01/09	0	0.00	2	26.04	26.10	-2	3,295	-0.06%
2019/01/07	0	0.00	3.3	25.56	25.58	-3.3	3,302	-0.10%
2019/01/04	1	25.44	17	24.85	25.39	-16	3,320	-0.48%
2019/01/03	13	24.92	0	0.00	24.94	13	3,371	0.39%
2019/01/02	2	25.00	0	0.00	24.94	2	3,384	0.06%
2018/12/27	109	25.31	83	25.29	25.17	26	3,411	0.76%	大買/
2018/12/26	51	25.24	1	25.18	25.03	50	3,406	1.47%
2018/12/25	1.5	25.00	0	0.00	24.96	1.5	3,389	0.04%
2018/12/24	3	25.21	1	25.31	25.30	2	3,360	0.06%
2018/12/22	1	25.09	0	0.00	25.10	1	3,345	0.03%
2018/12/21	4	25.34	0	0.00	25.32	4	3,361	0.12%
2018/12/20	15.2	25.61	0	0.00	25.50	15.2	3,357	0.45%
2018/12/19	5	26.03	0	0.00	26.02	5	3,368	0.15%
2018/12/18	1	26.16	0	0.00	26.16	1	3,351	0.03%
2018/12/17	5	26.43	0.5	26.53	26.53	4.5	3,374	0.13%
2018/12/13	10	26.54	1	26.90	26.90	9	3,426	0.26%
2018/12/12	1	26.45	1	26.53	26.53	0	3,433	0.00%
2018/12/10	6	26.26	1	26.34	26.23	5	3,454	0.14%
2018/12/07	5	26.63	6.2	26.65	26.65	-1.2	3,463	-0.03%
2018/12/06	2	26.68	11.2	26.78	26.67	-9.2	3,469	-0.26%
2018/12/05	0	0.00	10	27.12	27.14	-10	3,463	-0.29%
2018/12/04	0	0.00	2	27.15	27.10	-2	3,475	-0.06%
2018/12/03	0	0.00	12.1	27.12	27.11	-12.1	3,473	-0.35%
2018/11/30	0	0.00	1	26.27	26.17	-1	3,420	-0.03%
2018/11/28	2	26.40	10	26.24	26.36	-8	3,429	-0.23%
2018/11/26	2	26.39	0	0.00	26.31	2	3,459	0.06%
2018/11/23	3	26.45	30.9	26.42	26.39	-27.9	3,456	-0.81%
2018/11/22	5	26.76	2	26.66	26.67	3	3,458	0.09%
2018/11/20	11	26.85	0	26.82	26.82	11	3,469	0.32%
2018/11/19	1	27.00	0	0.00	27.10	1	3,438	0.03%
2018/11/16	6	26.96	10	27.12	27.03	-4	3,441	-0.12%
2018/11/15	2	26.76	0	0.00	26.83	2	3,409	0.06%
2018/11/14	5	26.80	0	0.00	26.79	5	3,435	0.15%
2018/11/12	0	0.00	1	26.48	26.48	-1	3,461	-0.03%
2018/11/09	30	26.52	4	26.38	26.39	26	3,515	0.74%
2018/11/08	3	27.06	2	27.00	26.93	1	3,547	0.03%
2018/11/07	0	0.00	7.4	27.02	27.05	-7.4	3,562	-0.21%
2018/11/06	5	26.82	0	0.00	26.85	5	3,597	0.14%
2018/11/05	5	26.99	8	27.20	27.01	-3	3,591	-0.08%
2018/11/02	4	27.05	24	27.16	27.18	-20	3,603	-0.56%
2018/11/01	9	26.79	12	26.66	26.76	-3	3,565	-0.09%
2018/10/31	19	26.20	6	26.26	26.35	13	3,625	0.36%
2018/10/30	22	25.84	1	26.30	26.30	21	3,654	0.57%
2018/10/29	53	26.08	12	26.01	25.99	41	3,695	1.11%
2018/10/26	13	26.71	19	26.65	26.48	-6	3,713	-0.16%
2018/10/25	27	26.27	12	26.37	26.25	15	3,689	0.41%
2018/10/24	14	26.93	0	0.00	26.88	14	3,668	0.38%
2018/10/23	13	27.09	7	27.10	26.86	6	3,666	0.16%
2018/10/22	1	27.22	18.5	26.80	27.35	-17.5	3,649	-0.48%
2018/10/19	1	25.46	13	25.63	25.80	-12	3,544	-0.34%
2018/10/18	5.2	25.72	2	25.69	25.64	3.2	3,482	0.09%
2018/10/17	3	26.10	1	26.35	25.79	2	3,480	0.06%
2018/10/16	2	26.22	0	0.00	26.24	2	3,473	0.06%
2018/10/15	3.1	26.31	0	0.00	26.25	3.1	3,481	0.09%
2018/10/12	5	26.19	1	26.47	26.47	4	3,484	0.11%
2018/10/11	0	0.00	13.3	26.36	26.19	-13.3	3,469	-0.38%
2018/10/08	0	0.00	5	27.59	27.57	-5	3,404	-0.15%
2018/10/05	1	27.30	33	27.33	27.30	-32	3,377	-0.95%
2018/10/04	1	27.46	1	27.53	27.53	0	3,385	0.00%
2018/10/03	0	0.00	2.6	27.88	27.81	-2.6	3,403	-0.08%
2018/10/02	0	28.07	0	0.00	27.93	0	3,438	0.00%
2018/09/28	7	28.31	4	28.44	28.48	3	3,508	0.08%
2018/09/27	6	28.34	9	28.50	28.30	-3	3,523	-0.09%
2018/09/26	2	28.15	15	28.55	28.59	-13	3,535	-0.37%
2018/09/25	4	28.11	0	0.00	28.05	4	3,564	0.11%
2018/09/21	11	27.75	7.9	28.07	28.20	3.1	3,575	0.09%
2018/09/20	0	0.00	3	27.61	27.53	-3	3,566	-0.08%
2018/09/19	4	27.48	30.6	27.50	27.60	-26.6	3,599	-0.74%
2018/09/18	4	26.85	0	0.00	26.87	4	3,585	0.11%
2018/09/14	8.1	27.03	0.2	27.07	27.05	7.9	3,666	0.21%
2018/09/13	13	26.78	0	26.75	26.70	13	3,684	0.35%
2018/09/12	5.2	26.58	2	26.58	26.58	3.2	3,682	0.09%
2018/09/11	8	26.83	0.1	26.95	26.83	7.9	3,785	0.21%
2018/09/10	2	27.00	5	26.96	26.99	-3	3,861	-0.08%
2018/09/07	0	0.00	18.3	27.37	27.22	-18.3	3,854	-0.48%
2018/09/05	3	27.56	0	0.00	27.50	3	3,842	0.08%
2018/09/03	3	27.38	0	0.00	27.27	3	3,830	0.08%
2018/08/31	2	27.50	2	27.43	27.70	0	3,842	0.00%
2018/08/30	0	0.00	0.4	27.70	27.70	-0.4	3,843	-0.01%
2018/08/29	9	27.97	0	0.00	27.97	9	3,840	0.23%
2018/08/28	0	0.00	13	28.11	28.01	-13	3,847	-0.34%
2018/08/27	3	27.84	20	27.65	27.96	-17	3,843	-0.44%
2018/08/24	4	27.18	0	0.00	27.29	4	3,835	0.10%
2018/08/23	5	27.10	1	27.30	27.25	4	3,859	0.10%
2018/08/22	2.5	27.20	15	27.13	27.20	-12.5	3,890	-0.32%
2018/08/21	0.1	27.30	0.3	27.30	27.35	-0.3	3,919	-0.01%
2018/08/20	3.9	26.67	0	0.00	26.60	3.9	3,917	0.10%
2018/08/17	3.1	26.80	10	27.02	26.72	-6.9	3,931	-0.18%
2018/08/16	5	26.72	0	0.00	27.02	5	3,911	0.13%
2018/08/15	15	27.21	0	0.00	26.94	15	3,876	0.39%
2018/08/14	5	27.58	4.3	27.62	27.36	0.7	3,849	0.02%
2018/08/13	7	27.39	0	0.00	27.34	7	3,904	0.18%
2018/08/10	5	27.89	2	28.04	27.70	3	3,856	0.08%
2018/08/09	9	27.52	1	27.89	27.89	8	3,861	0.21%
2018/08/07	8	27.18	2.7	27.23	27.28	5.3	3,861	0.14%
2018/08/06	4.2	27.28	7.6	27.32	27.24	-3.4	3,812	-0.09%
2018/08/03	6	27.54	8	27.55	27.48	-2	3,776	-0.05%
2018/08/02	23.2	27.58	12.4	27.54	27.48	10.8	3,721	0.29%
2018/08/01	0	0.00	1	29.01	28.62	-1	3,680	-0.03%
2018/07/30	58.7	28.68	3	28.65	28.70	55.7	3,718	1.50%
2018/07/27	0	0.00	3	28.69	28.73	-3	3,698	-0.08%
2018/07/25	0	0.00	1	29.15	29.13	-1	3,686	-0.03%
2018/07/24	1	29.08	0	29.12	29.13	1	3,682	0.03%
2018/07/23	7	28.59	0.2	28.66	28.66	6.8	3,640	0.19%
2018/07/20	5.1	27.80	0.1	28.16	28.07	5	3,650	0.14%
2018/07/19	5.2	28.04	1.1	28.17	27.98	4.1	3,644	0.11%
2018/07/18	1	28.17	0	0.00	28.16	1	3,679	0.03%
2018/07/17	0	28.16	0	0.00	28.16	0	3,688	0.00%
2018/07/16	4	28.44	0	0.00	28.27	4	3,713	0.11%
2018/07/13	5	28.61	0	0.00	28.60	5	3,740	0.13%
2018/07/12	0	0.00	11	28.40	28.56	-11	3,893	-0.28%
2018/07/11	7	27.81	0	0.00	27.89	7	3,935	0.18%
2018/07/10	9	28.38	0	0.00	28.30	9	3,989	0.23%
2018/07/09	6	28.15	0.2	28.24	28.24	5.8	3,999	0.15%
2018/07/06	12	27.35	1	27.55	27.79	11	3,991	0.28%
2018/07/05	59	27.76	0	0.00	27.48	59	4,000	1.47%
2018/07/04	2	27.67	10	27.60	27.70	-8	4,011	-0.20%
2018/07/03	19	27.26	1	27.33	27.46	18	4,048	0.44%
2018/07/02	8	28.30	5	28.23	27.98	3	4,017	0.07%
2018/06/29	10	28.29	0	0.00	28.54	10	4,024	0.25%
2018/06/28	8	28.29	1	28.40	28.30	7	4,002	0.17%
2018/06/27	6	28.78	1.2	28.60	28.39	4.8	4,004	0.12%
2018/06/26	17	29.12	17	28.95	29.01	0	4,049	0.00%
2018/06/25	4	29.89	3	29.84	29.76	1	4,010	0.02%
2018/06/22	23	29.86	10	29.81	29.90	13	4,053	0.32%
2018/06/21	2	30.15	1	30.09	30.09	1	4,125	0.02%
2018/06/20	9	29.86	8.3	29.83	30.02	0.7	4,231	0.02%
2018/06/19	10	30.53	2.3	30.40	30.29	7.7	4,201	0.18%
2018/06/15	7	31.04	4.1	31.05	31.05	2.9	4,179	0.07%
2018/06/14	2	31.05	0	0.00	31.09	2	4,223	0.05%
2018/06/12	16	31.07	0.2	31.24	31.24	15.8	4,279	0.37%
2018/06/08	70	31.22	1.1	31.03	30.95	68.9	4,298	1.60%
2018/06/07	0	0.00	5	31.60	31.44	-5	4,291	-0.12%
2018/06/05	2	31.26	1	31.29	31.29	1	4,332	0.02%
2018/06/04	2	31.14	0	0.00	31.18	2	4,332	0.05%
2018/06/01	10	30.95	19.1	30.94	30.88	-9.1	4,340	-0.21%
2018/05/31	6	30.86	0	0.00	31.20	6	4,340	0.14%
2018/05/30	1	30.76	17	30.81	30.85	-16	4,347	-0.37%
2018/05/29	4	31.40	0	0.00	31.27	4	4,315	0.09%
2018/05/28	0	0.00	2	31.53	31.55	-2	4,310	-0.05%
2018/05/25	13	31.53	0	0.00	31.59	13	4,298	0.30%
2018/05/24	5	31.66	0	0.00	31.61	5	4,277	0.12%
2018/05/23	5	31.83	0	0.00	31.81	5	4,316	0.12%
2018/05/22	7	32.35	3	32.14	32.08	4	4,319	0.09%
2018/05/21	6	32.39	2	32.42	32.42	4	4,350	0.09%
2018/05/17	0	0.00	1	31.95	31.92	-1	4,491	-0.02%
2018/05/14	0	0.00	12	32.08	32.11	-12	4,813	-0.25%
2018/05/11	1	32.00	0	0.00	31.88	1	4,843	0.02%
2018/05/10	4	31.88	6.3	31.85	31.83	-2.3	4,924	-0.05%
2018/05/09	2	31.76	1	31.82	31.76	1	4,919	0.02%
2018/05/08	6	31.56	0.1	31.65	31.76	5.9	4,919	0.12%
2018/05/07	1	31.21	1	30.94	31.26	0	4,924	0.00%
2018/05/03	5.7	30.79	1	30.73	30.80	4.7	4,941	0.09%
2018/05/02	0	0.00	0.1	30.85	30.83	-0.1	4,961	0.00%
2018/04/26	6	31.07	0.3	31.03	31.03	5.7	5,023	0.11%
2018/04/25	0	0.00	2	31.42	31.41	-2	5,009	-0.04%
2018/04/24	3	31.54	2	31.48	31.50	1	5,025	0.02%
2018/04/23	0	0.00	0.5	30.81	30.81	-0.5	5,127	-0.01%
2018/04/20	1	30.86	0	0.00	30.82	1	5,115	0.02%
2018/04/19	5	30.98	1	31.13	31.26	4	5,111	0.08%
2018/04/18	17.4	30.59	0	0.00	30.65	17.4	5,082	0.34%
2018/04/17	5	31.22	0	0.00	31.03	5	4,925	0.10%
2018/04/16	4	31.42	0	0.00	31.21	4	4,909	0.08%
2018/04/13	1	31.74	0	0.00	31.78	1	4,841	0.02%
2018/04/12	1	31.89	0	0.00	31.87	1	4,836	0.02%
2018/04/11	3	32.08	0	0.00	32.01	3	4,859	0.06%
2018/04/09	0	0.00	1	31.27	31.34	-1	4,827	-0.02%
2018/04/03	1	31.20	0.1	31.30	31.18	0.9	4,794	0.02%
2018/04/02	11	31.63	0	0.00	31.59	11	4,760	0.23%
2018/03/31	2	31.54	0	0.00	31.53	2	4,821	0.04%
2018/03/30	24	31.47	0	0.00	31.62	24	4,851	0.49%
2018/03/29	15	31.00	0	0.00	31.17	15	4,901	0.31%
2018/03/28	1.1	31.30	0	0.00	31.20	1.1	4,884	0.02%
2018/03/27	5.1	31.68	11	31.73	31.69	-5.9	4,916	-0.12%
2018/03/26	13	31.09	2	31.08	31.11	11	4,954	0.22%
2018/03/23	6.1	31.39	4	31.30	31.26	2.1	4,914	0.04%
2018/03/22	14	32.47	1	32.29	32.29	13	4,812	0.27%
2018/03/21	6	32.95	0	0.00	32.89	6	4,767	0.13%
2018/03/20	5	32.58	3	32.63	32.68	2	4,704	0.04%
2018/03/16	0	0.00	0.1	32.77	32.77	-0.1	4,602	0.00%
2018/03/14	2	32.78	0	0.00	32.75	2	4,541	0.04%
2018/03/13	5	33.06	10.8	33.03	33.05	-5.8	4,551	-0.13%
2018/03/12	8	33.27	2	33.35	33.16	6	4,539	0.13%
2018/03/08	0	0.00	5	32.68	32.81	-5	4,588	-0.11%
2018/03/07	0	0.00	11	32.73	32.60	-11	4,608	-0.24%
2018/03/06	0	0.00	15.6	32.51	32.61	-15.6	4,622	-0.34%
2018/03/05	2	32.39	20	32.32	32.27	-18	4,634	-0.39%
2018/03/02	6	32.38	6	32.44	32.41	0	4,638	0.00%
2018/03/01	4	32.79	480	32.48	32.71	-476	4,680	-10.17%	大賣/鉅額交易
2018/02/27	0	0.00	62	33.37	33.24	-62	4,699	-1.32%
2018/02/26	1	33.39	4	33.37	33.48	-3	4,797	-0.06%
2018/02/23	5	33.08	1	33.01	32.99	4	4,847	0.08%
2018/02/22	4	32.63	59	32.52	32.72	-55	4,904	-1.12%
2018/02/21	1	32.45	1	32.60	32.60	0	5,059	0.00%
2018/02/12	5	31.46	0	0.00	31.50	5	5,073	0.10%
2018/02/09	3	31.30	11	31.35	31.10	-8	5,082	-0.16%
2018/02/08	19	33.43	12	33.04	32.95	7	5,000	0.14%
2018/02/07	18	34.36	0	0.00	34.25	18	4,974	0.36%
2018/02/06	7	34.45	27	34.75	34.35	-20	4,932	-0.41%
2018/02/05	1	34.89	0	0.00	35.13	1	4,828	0.02%
2018/02/02	0	0.00	33.3	34.64	34.89	-33.3	4,794	-0.69%
2018/02/01	35	34.78	3	34.78	34.78	32	4,705	0.68%
2018/01/31	0	0.00	14	34.48	34.76	-14	4,733	-0.30%
2018/01/30	13	34.92	0	0.00	34.81	13	4,782	0.27%
2018/01/29	0	0.00	5	35.38	35.40	-5	4,733	-0.11%
2018/01/26	1	35.14	10.9	35.36	35.48	-9.9	4,747	-0.21%
2018/01/25	1	35.35	7	35.18	35.16	-6	4,701	-0.13%
2018/01/24	2	35.30	18	35.25	35.35	-16	4,743	-0.34%
2018/01/23	3	35.15	12.1	35.08	35.18	-9.1	4,678	-0.20%
2018/01/22	1	34.90	2.9	34.88	34.91	-1.9	4,698	-0.04%
2018/01/19	2	34.90	16.9	34.85	34.92	-14.9	4,717	-0.32%
2018/01/18	3	34.57	9.3	34.57	34.55	-6.3	4,743	-0.13%
2018/01/17	0.4	34.18	15	34.40	34.42	-14.6	4,726	-0.31%
2018/01/16	1	34.17	4.1	34.03	34.20	-3.1	4,588	-0.07%
2018/01/15	5	34.00	16.1	34.15	34.20	-11.1	4,578	-0.24%
2018/01/12	3	33.60	4	33.57	33.63	-1	4,578	-0.02%
2018/01/11	1	33.40	20	33.34	33.30	-19	4,594	-0.41%
2018/01/10	0	0.00	8.1	33.39	33.22	-8.1	4,699	-0.17%
2018/01/09	0	0.00	9	33.25	33.22	-9	4,669	-0.19%
2018/01/08	0	0.00	35.6	33.10	33.19	-35.6	4,676	-0.76%
2018/01/05	0	0.00	12.1	33.00	33.06	-12.1	4,641	-0.26%
2018/01/04	1	32.92	5	32.90	32.87	-4	4,641	-0.09%
2018/01/03	0	0.00	45	32.79	32.85	-45	4,646	-0.97%
2018/01/02	2	32.42	0	0.00	32.55	2	4,619	0.04%