台船 (2208)-群益金鼎-崇德券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563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

台船 (2208)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	0.2	18.20	0.2	18.20	18.25	-0.1	5,090	0.00%
2024/05/09	0.2	18.05	0.2	18.10	17.90	0	5,062	0.00%
2024/05/08	1	18.15	0	0.00	18.00	1	5,067	0.02%
2024/05/07	3.2	18.15	1	18.15	18.05	2.2	5,081	0.04%
2024/05/06	1.1	18.26	0	0.00	18.25	1.1	5,090	0.02%
2024/05/03	1.1	18.20	0	0.00	18.15	1.1	5,088	0.02%
2024/05/02	3	18.25	0	0.00	18.10	3	5,090	0.06%
2024/04/30	0	18.25	0	0.00	18.20	0	5,145	0.00%
2024/04/29	0.6	18.30	0	0.00	18.35	0.6	5,227	0.01%
2024/04/26	2	18.20	30	18.10	18.15	-28	5,244	-0.53%
2024/04/25	1.9	18.13	0	0.00	18.10	1.9	5,267	0.04%
2024/04/24	2.3	18.33	0	18.40	18.30	2.3	5,312	0.04%
2024/04/23	0.4	18.42	0	0.00	18.30	0.4	5,410	0.01%
2024/04/22	0.6	18.44	5	18.70	18.45	-4.4	5,500	-0.08%
2024/04/19	5.4	18.79	0	0.00	18.70	5.4	5,679	0.09%
2024/04/18	5.2	19.05	0.1	19.15	19.05	5.1	6,197	0.08%
2024/04/17	0	0.00	2	18.85	19.00	-2	6,202	-0.03%
2024/04/16	0.1	18.95	0	0.00	18.85	0.1	6,218	0.00%
2024/04/15	32.2	19.53	9.4	19.68	19.40	22.7	6,169	0.37%
2024/04/12	0.1	19.18	0	0.00	19.05	0.1	6,116	0.00%
2024/04/11	4.4	19.25	0	0.00	19.15	4.4	6,134	0.07%
2024/04/10	0.3	19.58	5	19.80	19.50	-4.7	6,071	-0.08%
2024/04/09	0.2	19.02	0	0.00	19.05	0.2	5,805	0.00%
2024/04/08	0.1	19.00	0	0.00	18.90	0.1	5,772	0.00%
2024/04/03	0.1	18.75	0	0.00	18.85	0.1	5,764	0.00%
2024/04/01	0.1	18.84	0	0.00	18.90	0.1	5,790	0.00%
2024/03/29	0.1	18.94	0	0.00	18.85	0.1	5,753	0.00%
2024/03/28	5.2	19.00	0.3	19.08	18.95	5	5,740	0.09%
2024/03/27	0	0.00	1	19.10	19.10	-1	5,696	-0.02%
2024/03/26	0.1	18.89	1.5	19.42	18.80	-1.4	5,614	-0.02%
2024/03/25	0.1	19.05	1.1	19.14	19.10	-1	5,481	-0.02%
2024/03/22	2	19.08	1.1	19.14	19.05	0.9	5,430	0.02%
2024/03/21	0	18.90	21.3	18.81	18.90	-21.3	5,313	-0.40%
2024/03/20	7.3	18.89	0	0.00	18.75	7.3	5,245	0.14%
2024/03/19	0.3	19.19	1	19.10	19.25	-0.8	5,153	-0.01%
2024/03/18	2	18.62	2.4	18.43	18.60	-0.3	4,770	-0.01%
2024/03/15	0.2	17.78	0.1	17.70	17.75	0.1	4,490	0.00%
2024/03/14	3.1	17.60	1.2	17.61	17.60	1.9	4,455	0.04%
2024/03/13	1.4	17.76	10	17.65	17.65	-8.6	4,453	-0.19%
2024/03/12	0.1	17.85	0.3	17.85	17.75	-0.2	4,430	-0.01%
2024/03/11	0.2	17.77	2	17.75	17.75	-1.8	4,398	-0.04%
2024/03/08	3.5	17.66	0	0.00	17.55	3.5	4,380	0.08%
2024/03/07	1.4	17.69	1	17.75	17.75	0.4	4,387	0.01%
2024/03/06	0.5	18.02	0	0.00	17.90	0.5	4,330	0.01%
2024/03/05	0.1	18.07	1.4	18.05	17.95	-1.3	4,295	-0.03%
2024/03/04	1.4	18.09	0.3	18.15	18.00	1.1	4,260	0.03%
2024/03/01	0.1	18.28	23.1	18.24	18.20	-23	4,242	-0.54%
2024/02/29	1.1	18.30	1.4	18.39	18.35	-0.3	4,228	-0.01%
2024/02/27	1.1	18.25	1	18.30	18.05	0.1	4,145	0.00%
2024/02/26	0.9	18.15	0	0.00	18.05	0.9	4,100	0.02%
2024/02/23	20.8	18.05	1	18.15	17.95	19.8	4,062	0.49%
2024/02/22	1.7	18.19	0.8	18.10	18.20	1	3,970	0.02%
2024/02/21	8.4	17.97	1	17.91	17.90	7.4	3,829	0.19%
2024/02/20	2.8	18.03	0.1	18.05	18.00	2.7	3,776	0.07%
2024/02/19	4.2	17.90	0	0.00	18.15	4.2	3,678	0.12%
2024/02/16	4.4	18.20	3	18.15	18.15	1.4	3,611	0.04%
2024/02/15	0.1	18.00	1	18.15	18.15	-0.9	3,584	-0.03%
2024/02/05	2.5	17.75	0	0.00	17.90	2.5	3,542	0.07%
2024/02/02	0.1	18.20	0	0.00	18.05	0.1	3,471	0.00%
2024/02/01	0.2	18.26	0	0.00	18.25	0.2	3,441	0.01%
2024/01/31	0.7	18.15	0	0.00	18.05	0.7	3,425	0.02%
2024/01/30	0.2	18.39	0	0.00	18.20	0.2	3,396	0.01%
2024/01/29	2.7	18.29	0	0.00	18.25	2.7	3,358	0.08%
2024/01/26	0.6	18.54	0	0.00	18.40	0.6	3,340	0.02%
2024/01/25	0.2	18.61	0.6	18.65	18.55	-0.5	3,323	-0.01%
2024/01/24	5	18.65	6.1	18.51	18.60	-1.1	3,298	-0.03%
2024/01/23	1.1	18.45	0.4	18.50	18.45	0.7	3,225	0.02%
2024/01/19	0.5	18.00	0	0.00	17.95	0.5	3,079	0.02%
2024/01/18	4.1	18.07	0	0.00	18.00	4.1	3,017	0.14%
2024/01/17	1.5	18.49	0.1	18.25	18.15	1.4	2,941	0.05%
2024/01/16	0.2	18.65	0	0.00	18.55	0.2	2,832	0.01%
2024/01/15	0.1	19.30	2	19.25	19.05	-2	2,728	-0.07%
2024/01/12	5	18.91	5.1	18.64	18.90	0	2,509	0.00%
2024/01/11	4.1	20.08	2	20.10	20.00	2.1	1,927	0.11%
2024/01/10	3.3	20.07	0.1	20.20	20.10	3.2	1,888	0.17%
2024/01/09	2.3	20.52	17	20.57	20.45	-14.7	1,843	-0.79%
2024/01/08	7	20.76	10.6	20.87	20.90	-3.6	1,802	-0.20%
2024/01/05	0.1	20.60	1.6	20.49	20.50	-1.5	1,685	-0.09%
2024/01/04	0.3	20.12	1	20.15	20.00	-0.7	1,663	-0.04%
2024/01/03	0.2	20.10	2.3	20.13	20.10	-2.1	1,701	-0.12%
2024/01/02	1	20.15	0.5	20.14	20.10	0.5	1,696	0.03%
2023/12/29	0.2	20.15	9.3	20.23	20.30	-9.1	1,680	-0.54%
2023/12/28	2.6	20.43	0.4	20.35	20.25	2.2	1,655	0.13%
2023/12/27	0.1	20.53	0	0.00	20.45	0.1	1,648	0.00%
2023/12/26	1.5	20.33	0	0.00	20.50	1.5	1,676	0.09%
2023/12/25	1.4	20.21	0	20.35	20.20	1.4	1,733	0.08%
2023/12/22	1	20.55	0	0.00	20.50	1	1,727	0.06%
2023/12/21	1.2	20.80	0	0.00	20.65	1.2	1,751	0.07%
2023/12/20	2.1	20.68	0	0.00	20.75	2.1	1,773	0.12%
2023/12/19	3.7	20.70	0	0.00	20.60	3.7	1,821	0.21%
2023/12/18	0.1	21.45	0	0.00	21.20	0.1	1,888	0.01%
2023/12/15	0.2	21.40	0.3	21.40	21.45	0	2,161	0.00%
2023/12/14	5	21.50	0	0.00	21.80	5	2,178	0.23%
2023/12/13	0.3	21.46	0	0.00	21.35	0.3	2,153	0.01%
2023/12/12	0	21.45	0	0.00	21.35	0	2,174	0.00%
2023/12/11	0.1	21.50	0	0.00	21.45	0.1	2,192	0.00%
2023/12/08	5.2	21.46	0	0.00	21.30	5.2	2,179	0.24%
2023/12/07	0.2	21.70	0	0.00	21.55	0.2	2,203	0.01%
2023/12/06	7	21.79	0	0.00	21.65	7	2,223	0.31%
2023/12/05	3.1	21.95	7	22.11	22.05	-3.9	2,238	-0.17%
2023/12/04	5	22.25	0.1	22.30	22.20	4.9	2,227	0.22%
2023/12/01	1	21.70	3	21.80	21.60	-2	2,201	-0.09%
2023/11/30	0	21.71	0	0.00	21.65	0	2,255	0.00%
2023/11/28	0	21.70	0	0.00	21.70	0	2,317	0.00%
2023/11/27	3.1	21.60	0	21.60	21.60	3.1	2,333	0.13%
2023/11/24	0.1	21.55	1	21.60	21.60	-1	2,324	-0.04%
2023/11/23	0.1	21.25	0	0.00	21.25	0.1	2,306	0.00%
2023/11/22	0	0.00	0	21.20	21.15	0	2,312	0.00%
2023/11/21	0.3	21.15	0	0.00	21.15	0.3	2,337	0.01%
2023/11/20	0	0.00	0.2	21.05	21.15	-0.2	2,410	-0.01%
2023/11/17	0.1	20.87	1	20.70	20.80	-0.9	2,450	-0.04%
2023/11/16	0.1	20.80	1	20.80	20.90	-0.9	2,455	-0.04%
2023/11/15	0	0.00	0.5	20.75	20.85	-0.5	2,452	-0.02%
2023/11/14	0.1	20.45	0	0.00	20.50	0.1	2,455	0.00%
2023/11/13	1	20.30	1	20.25	20.30	0	2,482	0.00%
2023/11/10	0.2	20.35	0	0.00	20.20	0.2	2,516	0.01%
2023/11/09	0.1	20.50	1.8	20.44	20.45	-1.7	2,527	-0.07%
2023/11/08	2.2	20.80	0	0.00	20.60	2.2	2,556	0.08%
2023/11/07	0.2	20.85	0	0.00	20.95	0.2	2,588	0.01%
2023/11/06	0	20.85	0	0.00	20.90	0	2,735	0.00%
2023/11/03	3	20.60	0	0.00	20.50	3	2,744	0.11%
2023/11/02	6	20.50	0	0.00	20.50	6	2,751	0.22%
2023/11/01	0.1	20.25	0	0.00	20.25	0.1	2,758	0.00%
2023/10/31	0.2	20.41	8	20.20	20.15	-7.8	2,765	-0.28%
2023/10/30	1	20.45	0	0.00	20.40	1	2,798	0.04%
2023/10/27	0.3	20.45	0	0.00	20.35	0.3	2,810	0.01%
2023/10/26	1.6	20.48	0	0.00	20.35	1.6	2,854	0.06%
2023/10/25	0.1	20.65	0	0.00	20.60	0.1	2,864	0.00%
2023/10/24	0.2	20.33	0	0.00	20.40	0.2	2,890	0.01%
2023/10/23	1.1	20.25	0	0.00	20.25	1.1	2,906	0.04%
2023/10/20	1.1	20.49	0	0.00	20.30	1.1	2,939	0.04%
2023/10/19	1.2	20.72	0	0.00	20.70	1.2	2,950	0.04%
2023/10/18	1.1	20.66	0	20.75	20.70	1.1	2,968	0.04%
2023/10/17	0.5	21.12	0	0.00	20.85	0.5	2,985	0.02%
2023/10/16	0.2	21.48	0	0.00	21.10	0.2	3,010	0.01%
2023/10/13	0	21.50	0	0.00	21.45	0	3,056	0.00%
2023/10/12	1.6	21.32	0	0.00	21.35	1.6	3,080	0.05%
2023/10/11	1.3	21.83	0.3	22.05	21.70	1	3,109	0.03%
2023/10/06	0.2	21.88	0	0.00	21.75	0.2	3,087	0.01%
2023/10/05	0.4	21.97	0	0.00	21.85	0.4	3,110	0.01%
2023/10/04	1.2	21.87	0	21.95	21.90	1.2	3,129	0.04%
2023/10/03	4.3	22.12	0	0.00	22.00	4.3	3,123	0.14%
2023/10/02	1.3	22.61	0	0.00	22.25	1.3	3,115	0.04%
2023/09/28	10.1	23.05	11	23.83	22.85	-0.9	3,073	-0.03%
2023/09/25	1	24.00	0	0.00	23.90	1	3,099	0.03%
2023/09/22	0.4	23.75	2.1	24.13	24.20	-1.7	3,274	-0.05%
2023/09/21	0	23.65	0	0.00	23.65	0	3,276	0.00%
2023/09/20	2	24.65	6.1	24.72	24.65	-4	3,243	-0.12%
2023/09/19	0	0.00	1	24.10	23.90	-1	2,977	-0.03%
2023/09/18	0	0.00	0	23.85	23.65	0	2,948	0.00%
2023/09/15	0	23.65	3	23.62	23.45	-3	2,945	-0.10%
2023/09/14	0	23.65	0	0.00	23.75	0	2,933	0.00%
2023/09/13	0.1	23.15	0	0.00	23.20	0.1	2,997	0.00%
2023/09/12	0.1	23.21	0.6	23.70	23.25	-0.5	3,034	-0.02%
2023/09/11	0	23.85	1	24.25	23.90	-1	3,042	-0.03%
2023/09/08	0	23.90	1	24.10	24.00	-1	3,078	-0.03%
2023/09/06	0	0.00	5	24.03	23.80	-5	3,151	-0.16%
2023/09/04	0	0.00	0.2	23.75	23.75	-0.2	3,151	-0.01%
2023/09/01	0.1	23.20	1	23.35	23.20	-0.9	3,130	-0.03%
2023/08/31	0.2	22.90	0	0.00	23.20	0.2	3,160	0.00%
2023/08/29	0	0.00	5.2	22.96	22.85	-5.2	3,276	-0.16%
2023/08/28	0	22.75	1	22.95	22.65	-1	3,299	-0.03%
2023/08/25	2.2	22.83	0.1	22.95	22.70	2.2	3,321	0.06%
2023/08/24	1.1	22.96	1	23.00	22.90	0.1	3,332	0.00%
2023/08/23	2.1	22.07	1	22.05	22.20	1.1	3,301	0.03%
2023/08/22	0.1	21.47	0	0.00	21.30	0.1	3,362	0.00%
2023/08/21	1.2	21.41	0	0.00	21.25	1.2	3,437	0.03%
2023/08/18	0.1	21.27	0	0.00	21.45	0.1	3,513	0.00%
2023/08/17	0.1	21.20	0.6	21.15	21.20	-0.5	3,639	-0.01%
2023/08/16	0.2	20.94	0	0.00	20.80	0.2	3,837	0.00%
2023/08/15	1.2	21.22	0	0.00	21.25	1.2	3,863	0.03%
2023/08/14	2.5	21.46	0	0.00	21.30	2.5	3,929	0.06%
2023/08/11	1.2	21.56	1	21.90	21.85	0.2	3,992	0.00%
2023/08/10	3.4	21.86	0	0.00	21.65	3.4	4,061	0.08%
2023/08/09	0.1	23.65	1	23.60	23.55	-0.9	4,065	-0.02%
2023/08/08	0	0.00	1.1	23.60	23.55	-1.1	4,101	-0.03%
2023/08/07	0.2	23.50	0	0.00	23.40	0.2	4,245	0.00%
2023/08/02	0.1	23.70	2	23.65	23.25	-2	4,406	-0.04%
2023/08/01	1.1	23.45	0	0.00	23.45	1.1	4,445	0.02%
2023/07/28	1	23.25	0	0.00	23.25	1	4,696	0.02%
2023/07/27	0	0.00	0.1	23.40	23.35	-0.1	4,828	0.00%
2023/07/21	0.1	23.37	0	0.00	23.40	0.1	5,369	0.00%
2023/07/20	0	0.00	5.5	23.60	23.60	-5.5	5,619	-0.10%
2023/07/19	0	23.10	0.3	23.30	23.05	-0.3	5,723	0.00%
2023/07/18	0	23.20	0	0.00	23.20	0	6,021	0.00%
2023/07/17	0.2	23.56	0	0.00	23.70	0.2	6,255	0.00%
2023/07/13	0.2	24.00	0.1	24.00	23.90	0.1	7,371	0.00%
2023/07/12	0.3	24.19	0	0.00	24.10	0.3	8,602	0.00%
2023/07/11	0.2	24.50	0	0.00	24.45	0.2	10,315	0.00%
2023/07/06	0	24.75	0	0.00	24.50	0	12,275	0.00%
2023/07/05	3.1	24.70	1.1	25.10	24.70	2	12,664	0.02%
2023/07/04	0	0.00	1.4	25.22	24.95	-1.4	12,964	-0.01%
2023/06/30	0	0.00	2.1	25.10	24.75	-2.1	13,414	-0.02%
2023/06/28	0	0.00	0.5	24.40	24.35	-0.5	13,288	0.00%
2023/06/27	1.1	23.86	0	0.00	23.75	1.1	13,354	0.01%
2023/06/26	0.1	24.26	0	0.00	24.00	0.1	13,520	0.00%
2023/06/20	0	24.42	0	0.00	24.30	0	13,572	0.00%
2023/06/19	0	0.00	0.8	24.75	24.65	-0.8	13,584	-0.01%
2023/06/16	0	0.00	3	24.20	24.25	-3	13,523	-0.02%
2023/06/15	2	23.78	1	23.95	24.00	1	13,496	0.01%
2023/06/14	2	23.75	1	23.90	23.80	1	13,495	0.01%
2023/06/13	1	24.10	1	24.15	24.00	0	13,476	0.00%
2023/06/12	1	24.35	1	24.35	24.40	0	13,450	0.00%
2023/06/09	0.1	24.85	1	24.90	24.85	-1	13,444	-0.01%
2023/06/08	1	25.05	1	25.05	25.00	0	13,524	0.00%
2023/06/07	2	25.08	0.3	24.97	25.00	1.7	13,615	0.01%
2023/06/05	0	0.00	9	25.21	25.25	-9	13,754	-0.07%
2023/06/01	3.1	24.16	0	0.00	24.50	3.1	13,707	0.02%
2023/05/30	0	0.00	5	24.30	24.20	-5	13,743	-0.04%
2023/05/26	0	0.00	5	24.35	24.15	-5	14,024	-0.04%
2023/05/25	0	0.00	1.1	25.01	25.00	-1.1	14,202	-0.01%
2023/05/24	0	0.00	1.2	25.59	25.50	-1.2	14,532	-0.01%
2023/05/23	5	25.00	1	24.95	25.20	4	14,960	0.03%
2023/05/22	1.1	25.27	4.4	25.33	25.75	-3.3	15,172	-0.02%
2023/05/19	15	24.80	0.3	24.64	24.40	14.8	15,107	0.10%
2023/05/18	0	0.00	0.5	24.59	24.55	-0.5	15,087	0.00%
2023/05/17	0.1	24.50	0.3	24.48	24.50	-0.1	15,114	0.00%
2023/05/16	1	24.10	5	24.26	24.20	-4	15,064	-0.03%
2023/05/15	3.1	24.01	2	24.03	24.40	1.1	15,050	0.01%
2023/05/12	2	23.79	0.5	23.25	23.45	1.5	14,986	0.01%
2023/05/11	2	23.79	0.5	23.25	23.30	1.5	15,004	0.01%
2023/05/09	4.1	24.09	9.6	24.19	24.00	-5.5	14,813	-0.04%
2023/05/08	1.1	24.52	0	0.00	24.60	1.1	14,767	0.01%
2023/05/05	2.2	24.48	7	24.49	24.45	-4.8	14,788	-0.03%
2023/05/04	10.1	25.05	0	0.00	24.95	10.1	14,725	0.07%
2023/05/03	0	0.00	3	26.00	25.60	-3	14,602	-0.02%
2023/05/02	6.1	26.02	3.4	25.98	26.00	2.7	14,519	0.02%
2023/04/28	1.4	26.00	5	26.00	25.95	-3.6	14,388	-0.03%
2023/04/27	7.2	25.75	4	25.80	25.80	3.2	14,204	0.02%
2023/04/26	1	25.45	8.3	25.70	25.60	-7.3	14,028	-0.05%
2023/04/25	6	26.27	8	26.56	25.80	-2	13,919	-0.01%
2023/04/24	1.1	25.88	14.1	26.23	26.20	-13	13,643	-0.10%
2023/04/21	5	25.83	3.1	25.85	25.90	2	13,517	0.01%
2023/04/20	8.1	26.33	17	25.96	26.00	-8.9	13,184	-0.07%
2023/04/19	4.1	26.56	5.7	26.62	26.35	-1.6	12,924	-0.01%
2023/04/18	12	27.06	3.3	26.88	27.30	8.7	12,499	0.07%
2023/04/17	26.6	27.78	31.1	27.73	28.00	-4.5	11,720	-0.04%
2023/04/14	30	26.99	50	27.26	26.45	-20	10,447	-0.19%
2023/04/13	14	25.45	28.3	25.72	26.85	-14.3	8,708	-0.16%
2023/04/12	1	24.45	7.4	24.53	24.45	-6.4	7,450	-0.09%
2023/04/11	8.5	23.94	3	23.97	23.60	5.5	6,981	0.08%
2023/04/10	36	23.77	10.1	23.89	24.05	25.9	6,724	0.38%
2023/04/07	5	23.01	1.2	23.05	22.80	3.8	6,381	0.06%
2023/04/06	8	24.11	19.2	24.22	23.75	-11.2	6,051	-0.19%
2023/03/31	1.1	23.49	11	23.35	23.35	-9.9	5,535	-0.18%
2023/03/30	1	23.25	1.1	23.45	23.50	-0.1	5,525	0.00%
2023/03/29	6	23.53	0	0.00	23.40	6	5,514	0.11%
2023/03/28	0	0.00	2	23.45	23.45	-2	5,472	-0.04%
2023/03/27	1.1	23.83	4.4	23.53	23.50	-3.3	5,380	-0.06%
2023/03/24	0	0.00	0.1	22.55	22.75	-0.1	5,266	0.00%
2023/03/23	0.1	22.36	0.1	22.45	22.40	0	5,440	0.00%
2023/03/22	0.1	22.13	0	0.00	22.25	0.1	5,405	0.00%
2023/03/20	1.2	21.61	0.2	21.69	21.70	1	5,399	0.02%
2023/03/17	0	0.00	0.5	21.68	21.65	-0.5	5,452	-0.01%
2023/03/16	3.4	21.07	0	0.00	21.05	3.4	5,439	0.06%
2023/03/15	1	21.45	0	0.00	21.40	1	5,440	0.02%
2023/03/14	1.2	21.62	0	0.00	21.55	1.2	5,476	0.02%
2023/03/13	11.8	21.82	0	0.00	21.85	11.8	5,537	0.21%
2023/03/10	1	22.80	0	0.00	22.55	1	5,579	0.02%
2023/03/09	0.7	23.50	26.3	23.57	23.55	-25.6	5,546	-0.46%
2023/03/08	5.1	23.05	20	23.18	23.20	-14.9	5,953	-0.25%
2023/03/07	20	22.99	0	0.00	22.90	20	6,051	0.33%
2023/03/06	0	22.95	4	23.08	23.05	-4	6,032	-0.07%
2023/03/03	1	22.90	0.2	23.10	22.90	0.8	6,013	0.01%
2023/03/02	20.1	23.15	30.1	23.07	23.05	-10	6,033	-0.17%
2023/03/01	10.1	22.84	1	22.80	22.80	9	6,074	0.15%
2023/02/24	1	23.50	11.5	23.54	23.55	-10.5	5,998	-0.18%
2023/02/23	1.1	24.23	17.4	24.09	24.05	-16.3	5,785	-0.28%
2023/02/22	17	24.13	21.1	24.07	24.20	-4.1	5,503	-0.07%
2023/02/21	21.1	23.25	14	23.80	23.90	7.1	5,138	0.14%
2023/02/20	10.5	23.23	4.9	22.88	23.25	5.6	4,657	0.12%
2023/02/17	6.2	21.27	11	21.56	21.50	-4.8	4,327	-0.11%
2023/02/16	3.5	20.86	0.2	20.95	20.85	3.3	4,204	0.08%
2023/02/15	2.1	21.24	8.3	20.98	21.00	-6.2	4,246	-0.15%
2023/02/14	9.6	20.72	1.7	20.80	20.65	7.9	4,317	0.18%
2023/02/13	2.6	21.01	6	21.09	21.00	-3.4	4,358	-0.08%
2023/02/10	7.1	20.75	13	20.62	20.65	-6	4,522	-0.13%
2023/02/09	3.2	20.64	3.9	20.54	20.50	-0.8	4,544	-0.02%
2023/02/08	0.7	20.20	1.1	20.28	20.25	-0.4	4,555	-0.01%
2023/02/07	0.2	20.35	0	0.00	20.30	0.2	4,534	0.00%
2023/02/06	0	20.25	0	0.00	20.20	0	4,508	0.00%
2023/02/03	0.2	20.35	1	20.55	20.45	-0.9	4,443	-0.02%
2023/02/02	0.1	20.10	5	20.10	20.10	-4.9	4,350	-0.11%
2023/02/01	0	0.00	0.1	19.75	19.85	-0.1	4,275	0.00%
2023/01/31	0.1	19.20	1.2	19.25	19.35	-1.1	4,223	-0.03%
2023/01/30	1.2	18.71	0	0.00	18.70	1.2	4,170	0.03%
2023/01/17	0.1	18.57	0.4	18.63	18.45	-0.3	4,137	-0.01%
2023/01/16	1	18.50	0	0.00	18.40	1	4,142	0.03%
2023/01/13	0.1	18.65	0	0.00	18.45	0.1	4,135	0.00%
2023/01/12	1.1	18.66	0	0.00	18.60	1.1	4,137	0.03%
2023/01/11	0.2	18.92	0	0.00	18.90	0.2	4,133	0.00%
2023/01/10	0	0.00	2	18.65	18.65	-2	4,124	-0.05%
2023/01/09	0.7	18.80	0	0.00	18.70	0.7	4,119	0.02%
2023/01/06	0.2	19.02	0	0.00	18.85	0.2	4,097	0.01%
2023/01/04	2	19.25	0	0.00	19.15	2	4,121	0.05%
2023/01/03	0	19.40	0.1	19.25	19.20	-0.1	4,122	0.00%
2022/12/30	0.1	19.50	0.3	19.55	19.50	-0.2	4,107	-0.01%
2022/12/29	0.3	19.42	0	0.00	19.30	0.3	4,094	0.01%
2022/12/28	0.3	19.79	11	19.94	19.70	-10.7	4,087	-0.26%
2022/12/27	2	19.75	4	19.84	19.80	-2	4,053	-0.05%
2022/12/26	0	19.55	5	19.55	19.55	-5	3,973	-0.13%
2022/12/23	0.2	19.50	1	19.80	19.50	-0.8	3,976	-0.02%
2022/12/22	7.1	19.89	0	19.90	19.60	7	3,959	0.18%
2022/12/21	0.1	19.40	0	0.00	19.45	0.1	3,958	0.00%
2022/12/20	1.2	19.38	10.4	19.16	19.15	-9.2	3,923	-0.23%
2022/12/19	0.4	19.99	0	0.00	19.75	0.4	3,892	0.01%
2022/12/16	0	20.10	1	20.20	20.10	-1	3,873	-0.03%
2022/12/15	6.1	20.59	1	20.30	20.30	5.1	3,799	0.13%
2022/12/14	1	19.80	7.4	19.80	19.70	-6.4	3,580	-0.18%
2022/12/13	0.8	19.78	10	19.80	19.70	-9.2	3,568	-0.26%
2022/12/12	0.1	19.70	0	0.00	19.55	0.1	3,539	0.00%
2022/12/09	0.3	19.68	0.1	20.00	19.90	0.2	3,509	0.01%
2022/12/08	0.1	19.70	1	20.00	19.65	-0.9	3,437	-0.03%
2022/12/07	0	19.50	0.1	19.63	19.65	-0.1	3,400	0.00%
2022/12/06	0.7	20.00	0	19.75	19.55	0.7	3,344	0.02%
2022/12/05	0.5	20.14	12.1	20.30	19.90	-11.6	3,272	-0.35%
2022/12/02	2.1	19.58	27.7	19.97	19.95	-25.5	3,171	-0.81%
2022/12/01	6.8	19.79	7.1	19.71	19.55	-0.3	3,017	-0.01%
2022/11/30	20.1	20.50	11.6	20.88	19.90	8.5	2,906	0.29%
2022/11/29	6	19.19	6.5	19.60	19.85	-0.5	2,364	-0.02%
2022/11/28	0.3	18.02	0	0.00	18.05	0.3	2,169	0.01%
2022/11/25	0.9	18.55	1	18.79	18.35	-0.1	2,150	-0.01%
2022/11/24	0.5	18.51	1	18.65	18.40	-0.5	2,107	-0.02%
2022/11/23	1.3	18.46	0	0.00	18.45	1.3	2,030	0.06%
2022/11/22	1.2	17.79	0	0.00	18.25	1.2	1,937	0.06%
2022/11/21	0.1	17.45	0	0.00	17.40	0.1	1,863	0.00%
2022/11/18	0.2	17.89	0	0.00	17.80	0.2	1,846	0.01%
2022/11/17	0.1	17.96	0	0.00	18.00	0.1	1,837	0.01%
2022/11/16	0.1	18.15	1	18.25	18.20	-0.9	1,786	-0.05%
2022/11/15	0.1	18.20	50	18.20	18.20	-50	1,752	-2.85%
2022/11/14	1.3	18.51	0	18.70	18.50	1.2	1,714	0.07%
2022/11/11	0.1	18.90	0	0.00	18.75	0.1	1,672	0.01%
2022/11/10	0	0.00	1.2	19.16	18.95	-1.2	1,586	-0.07%
2022/11/09	0.2	18.58	0	0.00	18.65	0.2	1,411	0.01%
2022/11/08	1	18.65	0	0.00	18.50	1	1,331	0.08%
2022/11/07	5	17.80	5	18.05	18.15	0	1,088	0.00%
2022/11/04	0.1	16.13	1	16.45	16.50	-0.9	976	-0.09%
2022/11/03	0.2	15.10	0	0.00	15.00	0.2	898	0.02%
2022/11/02	0.2	15.18	0	0.00	15.20	0.2	899	0.02%
2022/10/31	6	14.75	0	0.00	14.70	6	924	0.65%
2022/10/28	0.3	14.91	0	0.00	14.70	0.3	934	0.04%
2022/10/25	0.2	14.88	0	0.00	14.75	0.2	977	0.02%
2022/10/24	0.1	15.16	0	0.00	15.00	0.1	968	0.01%
2022/10/21	1	14.72	0	0.00	14.60	1	951	0.11%
2022/10/20	1.1	14.68	0	0.00	14.65	1.1	948	0.11%
2022/10/19	0.1	15.11	0	0.00	15.00	0.1	937	0.01%
2022/10/18	0.3	15.00	0	0.00	15.00	0.3	930	0.03%
2022/10/17	0.4	14.81	0	0.00	14.90	0.4	932	0.04%
2022/10/14	2.4	14.98	0	0.00	15.00	2.4	941	0.26%
2022/10/13	7.8	14.91	0	0.00	14.55	7.8	936	0.84%
2022/10/12	23.9	15.47	0	0.00	15.40	23.9	912	2.62%
2022/10/11	1	15.89	0	0.00	15.70	1	900	0.11%
2022/10/07	0	16.30	0	0.00	16.20	0	887	0.00%
2022/10/06	1.2	16.16	0	0.00	16.15	1.2	897	0.14%
2022/10/05	1.4	16.53	0	0.00	16.25	1.4	916	0.15%
2022/10/04	0.2	16.33	0	0.00	16.35	0.2	920	0.02%
2022/10/03	0.4	15.92	0	0.00	16.00	0.4	917	0.04%
2022/09/30	1	15.86	0	0.00	15.85	1	917	0.11%
2022/09/29	0.2	16.14	0	0.00	16.10	0.2	907	0.02%
2022/09/28	12.6	16.21	0	0.00	15.90	12.6	902	1.40%
2022/09/27	6.3	16.61	0	0.00	16.65	6.3	876	0.71%
2022/09/26	14.9	16.82	0	0.00	16.75	14.9	877	1.70%
2022/09/23	0.9	17.37	0	0.00	17.20	0.9	883	0.11%
2022/09/22	1.1	17.48	0	0.00	17.50	1.1	877	0.13%
2022/09/21	0.3	17.60	0	0.00	17.60	0.3	871	0.03%
2022/09/20	0.3	17.66	0	0.00	17.65	0.3	870	0.04%
2022/09/19	0.4	17.75	0	0.00	17.55	0.4	883	0.05%
2022/09/16	5.8	17.85	0	0.00	17.80	5.8	891	0.65%
2022/09/15	1.3	17.99	0	0.00	17.95	1.3	901	0.14%
2022/09/14	1.5	17.97	0	0.00	17.95	1.5	909	0.17%
2022/09/13	2.6	18.16	0	0.00	18.10	2.6	924	0.28%
2022/09/12	0.1	18.13	2.8	18.15	18.25	-2.7	963	-0.28%
2022/09/08	0.2	18.08	0	0.00	17.95	0.2	978	0.02%
2022/09/07	0.4	17.98	0	0.00	17.85	0.4	994	0.04%
2022/09/06	0.2	18.02	0	0.00	17.95	0.2	1,004	0.02%
2022/09/05	0.4	18.13	0	0.00	18.00	0.4	1,032	0.03%
2022/09/02	1.7	18.14	0	0.00	18.20	1.7	1,061	0.16%
2022/09/01	0.6	18.20	0	0.00	18.15	0.6	1,064	0.06%
2022/08/31	0.2	18.30	0	0.00	18.35	0.2	1,061	0.02%
2022/08/30	1.3	18.22	0	0.00	18.20	1.3	1,071	0.12%
2022/08/29	0.7	18.36	3	18.20	18.20	-2.3	1,069	-0.21%
2022/08/26	0.5	18.76	0	0.00	18.65	0.5	1,060	0.04%
2022/08/25	1.3	18.64	0	0.00	18.65	1.3	1,060	0.12%
2022/08/24	1.2	18.56	0.1	18.70	18.60	1.2	1,065	0.11%
2022/08/23	1	18.35	0	0.00	18.30	1	1,057	0.09%
2022/08/22	1.2	18.50	0	0.00	18.35	1.2	1,061	0.11%
2022/08/19	3.3	18.43	0	0.00	18.50	3.3	1,064	0.31%
2022/08/18	0.1	18.53	0	0.00	18.40	0.1	1,072	0.01%
2022/08/17	0.2	18.67	0	0.00	18.60	0.2	1,075	0.02%
2022/08/16	0.3	18.81	0	0.00	18.75	0.3	1,082	0.03%
2022/08/15	1.2	18.76	0	0.00	18.75	1.2	1,096	0.11%
2022/08/12	0.2	18.77	0	0.00	18.70	0.2	1,096	0.01%
2022/08/11	0.2	18.47	0	0.00	18.45	0.2	1,090	0.02%
2022/08/10	0.3	18.42	0	0.00	18.35	0.3	1,107	0.02%
2022/08/09	0.1	18.40	0	0.00	18.40	0.1	1,114	0.01%
2022/08/05	0.2	18.43	0.1	18.45	18.35	0.1	1,163	0.01%
2022/08/04	0.6	17.83	0	0.00	17.80	0.6	1,214	0.05%
2022/08/03	0	18.30	2	18.25	18.20	-2	1,236	-0.16%
2022/08/02	0.2	18.06	0	0.00	17.95	0.2	1,215	0.02%
2022/08/01	0.1	18.00	0	0.00	18.15	0.1	1,245	0.01%
2022/07/29	0.2	18.00	0	0.00	17.95	0.2	1,267	0.02%
2022/07/28	1.4	17.93	0	0.00	17.90	1.4	1,291	0.11%
2022/07/27	1.5	18.03	0	0.00	18.05	1.5	1,300	0.11%
2022/07/26	0.5	18.01	0	0.00	17.90	0.5	1,319	0.04%
2022/07/25	1.1	18.21	0	0.00	18.20	1.1	1,329	0.08%
2022/07/22	0.2	18.40	0	0.00	18.25	0.2	1,371	0.02%
2022/07/21	0.3	18.45	0	0.00	18.60	0.3	1,434	0.02%
2022/07/20	1.2	18.26	0	0.00	18.20	1.2	1,490	0.08%
2022/07/19	0	18.30	0	0.00	18.25	0	1,506	0.00%
2022/07/18	5.1	17.80	0	0.00	17.80	5.1	1,506	0.34%
2022/07/15	0.4	17.98	0	0.00	17.90	0.4	1,509	0.03%
2022/07/14	0.2	17.99	0	0.00	18.10	0.2	1,539	0.01%
2022/07/13	0.4	17.74	0	0.00	17.95	0.4	1,553	0.03%
2022/07/12	2.7	17.13	0	0.00	16.95	2.7	1,549	0.17%
2022/07/11	1.1	17.65	0	0.00	17.65	1.1	1,568	0.07%
2022/07/08	0.1	17.65	0	0.00	17.70	0.1	1,605	0.01%
2022/07/07	0.1	17.56	0	0.00	17.50	0.1	1,608	0.00%
2022/07/06	0.3	17.62	0.5	17.70	17.45	-0.2	1,616	-0.01%
2022/07/05	0.3	17.67	1	17.40	17.80	-0.7	1,635	-0.04%
2022/07/04	0.8	17.41	0	0.00	17.20	0.8	1,641	0.05%
2022/07/01	4.9	17.55	0	0.00	17.25	4.9	1,661	0.30%
2022/06/30	1.3	17.82	0	0.00	17.90	1.3	1,651	0.08%
2022/06/29	0	18.25	0	0.00	18.15	0	1,648	0.00%
2022/06/28	0.2	18.37	0	0.00	18.35	0.2	1,663	0.01%
2022/06/27	0.2	18.50	0	0.00	18.50	0.2	1,677	0.01%
2022/06/24	0.1	18.16	0	0.00	18.00	0.1	1,671	0.01%
2022/06/23	1.7	17.76	1	17.83	17.70	0.7	1,672	0.04%
2022/06/22	2	17.82	0	0.00	17.65	2	1,676	0.12%
2022/06/21	0.2	18.00	0	0.00	18.10	0.2	1,674	0.01%
2022/06/20	6.4	17.82	0.1	17.85	17.60	6.3	1,678	0.38%
2022/06/17	8.4	18.21	0.7	18.25	18.25	7.7	1,680	0.46%
2022/06/16	1.3	18.55	0	0.00	18.25	1.3	1,674	0.08%
2022/06/15	0.4	18.77	0	0.00	18.75	0.4	1,680	0.02%
2022/06/14	15.5	18.47	2	18.45	18.45	13.5	1,683	0.80%
2022/06/13	0.6	19.01	0	0.00	18.85	0.6	1,679	0.03%
2022/06/10	0.2	19.45	0	0.00	19.35	0.2	1,689	0.01%
2022/06/09	0.4	19.55	0	0.00	19.40	0.4	1,707	0.02%
2022/06/08	1.7	19.49	0	0.00	19.45	1.7	1,724	0.10%
2022/06/07	0.5	19.64	0	0.00	19.50	0.5	1,780	0.03%
2022/06/06	1.6	19.61	0	0.00	19.60	1.6	1,885	0.08%
2022/06/02	2.1	19.65	0	0.00	19.70	2.1	1,925	0.11%
2022/06/01	0.3	19.73	0	0.00	19.70	0.3	1,954	0.01%
2022/05/31	0.5	19.70	0	0.00	19.65	0.5	1,962	0.03%
2022/05/30	0.1	19.65	0	0.00	19.70	0.1	1,993	0.00%
2022/05/27	1.6	19.44	0	0.00	19.50	1.6	2,006	0.08%
2022/05/26	0.4	19.49	0	0.00	19.40	0.4	2,040	0.02%
2022/05/25	0.1	19.38	0	0.00	19.35	0.1	2,045	0.01%
2022/05/24	1.7	19.22	2	19.45	19.10	-0.3	2,067	-0.01%
2022/05/23	0.2	19.50	0	0.00	19.30	0.2	2,072	0.01%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/19	0.4	19.06	0	0.00	19.00	0.4	2,093	0.02%
2022/05/18	0.5	19.21	0	0.00	19.20	0.5	2,185	0.02%
2022/05/17	1.5	18.86	0	0.00	18.85	1.5	2,186	0.07%
2022/05/16	0.4	18.96	0	0.00	18.85	0.4	2,193	0.02%
2022/05/13	1.6	18.94	0	0.00	18.95	1.6	2,187	0.07%
2022/05/12	12	19.20	0.7	19.40	18.85	11.3	2,163	0.52%
2022/05/11	0.9	19.81	0	0.00	19.70	0.9	2,092	0.04%
2022/05/10	1.9	19.99	0	0.00	20.20	1.9	2,059	0.09%
2022/05/09	2.1	20.00	1	20.05	20.05	1.1	2,042	0.06%
2022/05/06	2.2	20.40	0	0.00	20.30	2.2	2,029	0.11%
2022/05/05	0.2	20.85	1	20.65	20.70	-0.9	2,023	-0.04%
2022/05/04	1.5	20.73	0.1	20.95	20.70	1.4	2,018	0.07%
2022/05/03	0.2	20.82	0	0.00	20.75	0.2	2,035	0.01%
2022/04/29	0.1	21.02	0	0.00	21.00	0.1	2,039	0.01%
2022/04/28	2	20.91	0	0.00	20.95	2	2,057	0.10%
2022/04/27	3	21.58	0	0.00	21.35	3	2,025	0.15%
2022/04/26	0	21.85	0	0.00	21.65	0	1,967	0.00%
2022/04/25	0.5	21.27	0.2	21.26	21.10	0.3	1,912	0.02%
2022/04/22	0.3	21.70	0	0.00	21.60	0.3	1,902	0.02%
2022/04/21	0.2	21.66	0.1	21.80	21.65	0.2	1,927	0.01%
2022/04/20	0.2	21.65	0.1	21.75	21.60	0.2	1,954	0.01%
2022/04/19	0	0.00	3	21.62	21.55	-3	1,936	-0.15%
2022/04/18	0.1	21.28	0	0.00	21.25	0.1	1,930	0.01%
2022/04/15	1.1	21.39	4	21.30	21.45	-2.9	1,924	-0.15%
2022/04/14	0.3	21.25	0	0.00	21.30	0.3	1,918	0.02%
2022/04/13	2.1	20.70	0	0.00	20.80	2.1	1,905	0.11%
2022/04/12	0.1	20.58	6	20.40	20.50	-5.9	1,935	-0.30%
2022/04/11	0.7	20.64	3	20.80	20.45	-2.3	1,957	-0.12%
2022/04/08	0.6	20.83	0	0.00	20.75	0.6	1,982	0.03%
2022/04/07	0.1	20.84	0	0.00	20.80	0.1	1,980	0.00%
2022/03/31	0.3	21.33	0	0.00	21.15	0.3	2,011	0.01%
2022/03/30	2	21.10	0	0.00	21.15	2	2,001	0.10%
2022/03/29	1.1	21.24	1	21.15	21.20	0.1	2,000	0.00%
2022/03/28	0	21.20	0.1	21.20	21.20	0	1,996	0.00%
2022/03/25	3.2	21.27	0	0.00	21.30	3.2	1,995	0.16%
2022/03/24	0.6	21.68	0	0.00	21.55	0.6	1,988	0.03%
2022/03/23	0.6	21.89	0.1	21.91	21.75	0.5	1,997	0.03%
2022/03/22	0.2	22.01	0	0.00	22.05	0.2	1,990	0.01%
2022/03/21	0.5	21.72	0.1	21.70	21.75	0.4	1,961	0.02%
2022/03/18	0	0.00	2	21.65	21.70	-2	1,993	-0.10%
2022/03/16	1.2	21.02	0	0.00	21.00	1.2	1,998	0.06%
2022/03/15	2.3	21.12	0	0.00	21.10	2.3	2,013	0.11%
2022/03/14	2.7	21.90	0	0.00	21.60	2.7	2,006	0.14%
2022/03/11	1.4	21.95	0	0.00	21.95	1.4	2,010	0.07%
2022/03/10	0.1	22.13	0	0.00	22.00	0.1	2,011	0.00%
2022/03/09	1.4	22.04	0.1	21.95	22.10	1.3	1,963	0.07%
2022/03/08	2.2	21.39	1.1	21.41	21.20	1.1	1,887	0.06%
2022/03/07	0.4	21.24	0	0.00	21.20	0.4	1,864	0.02%
2022/03/04	0.2	21.84	0	0.00	21.65	0.2	1,872	0.01%
2022/03/03	0.5	21.90	0	0.00	21.90	0.5	1,876	0.03%
2022/03/02	0.3	21.59	2	21.60	21.70	-1.8	1,865	-0.10%
2022/03/01	0.1	21.50	1	21.55	21.60	-0.9	1,868	-0.05%
2022/02/25	1.3	21.00	0	0.00	20.95	1.3	1,868	0.07%
2022/02/24	1.3	21.09	0	21.00	20.85	1.3	1,873	0.07%
2022/02/23	0	21.40	0	0.00	21.50	0	1,865	0.00%
2022/02/22	0.3	21.29	0	0.00	21.20	0.3	1,881	0.02%
2022/02/21	0.4	21.76	3	21.80	21.70	-2.6	1,882	-0.14%
2022/02/18	4.1	21.72	2.2	22.03	21.75	2	1,886	0.11%
2022/02/17	0.2	21.25	0	0.00	21.15	0.2	1,816	0.01%
2022/02/16	0	21.25	0	0.00	21.25	0	1,830	0.00%
2022/02/15	0.3	20.95	0	0.00	20.85	0.3	1,835	0.02%
2022/02/14	0	20.98	1	21.00	20.85	-1	1,861	-0.05%
2022/02/11	0.9	21.02	0	0.00	20.85	0.9	1,866	0.05%
2022/02/10	0.5	21.22	0	0.00	21.15	0.5	1,898	0.02%
2022/02/09	0.2	21.20	1	21.20	21.25	-0.8	1,930	-0.04%
2022/02/08	1.2	21.05	0	0.00	21.20	1.2	1,951	0.06%
2022/02/07	0.4	20.69	0	0.00	20.90	0.4	1,982	0.02%
2022/01/26	3.6	20.09	0	0.00	20.00	3.6	2,106	0.17%
2022/01/25	0.5	20.16	0	0.00	20.00	0.5	2,116	0.02%
2022/01/24	0.7	20.30	0	0.00	20.15	0.7	2,129	0.03%
2022/01/21	2.4	20.62	0.7	20.55	20.40	1.7	2,141	0.08%
2022/01/20	0.8	20.87	0	20.80	20.80	0.7	2,133	0.03%
2022/01/19	0.5	20.97	0	0.00	20.80	0.5	2,137	0.02%
2022/01/18	0.1	21.19	0	0.00	20.90	0.1	2,143	0.01%
2022/01/17	0.8	21.00	0	20.95	21.00	0.8	2,153	0.04%
2022/01/14	1.6	20.99	0	20.95	20.90	1.6	2,168	0.07%
2022/01/13	6.4	21.32	0	0.00	21.15	6.4	2,159	0.29%
2022/01/12	1.5	21.52	0	0.00	21.40	1.5	2,138	0.07%
2022/01/11	1.4	21.67	0	21.80	21.55	1.4	2,150	0.07%
2022/01/10	1.7	21.76	1	21.75	21.80	0.7	2,160	0.03%
2022/01/07	1.5	21.84	0	0.00	21.80	1.5	2,172	0.07%
2022/01/06	0.8	22.15	0	0.00	22.05	0.8	2,167	0.04%
2022/01/05	12.5	22.01	0	0.00	21.90	12.5	2,176	0.57%
2022/01/04	26.1	22.20	20	22.08	22.20	6.1	2,212	0.27%
2022/01/03	14.3	21.86	0	0.00	22.15	14.3	2,192	0.65%
2021/12/30	1.8	21.90	0	0.00	21.95	1.8	2,198	0.08%
2021/12/29	2.1	21.96	3	21.95	21.85	-0.9	2,209	-0.04%
2021/12/28	0.5	21.63	0	0.00	21.55	0.5	2,205	0.02%
2021/12/27	1.6	21.39	0	0.00	21.40	1.6	2,301	0.07%
2021/12/24	3.4	21.50	0	0.00	21.45	3.4	2,348	0.14%
2021/12/23	1.3	21.45	0.1	21.55	21.45	1.2	2,381	0.05%
2021/12/22	0.1	21.59	0	0.00	21.45	0.1	2,400	0.00%
2021/12/21	1.3	21.53	0.1	21.60	21.45	1.2	2,419	0.05%
2021/12/20	2.2	21.70	0	0.00	21.60	2.2	2,425	0.09%
2021/12/17	0.3	21.75	0	0.00	21.50	0.3	2,441	0.01%
2021/12/16	0.2	21.69	1.3	21.61	21.50	-1.1	2,442	-0.05%
2021/12/15	0.7	21.57	3	21.45	21.40	-2.3	2,473	-0.09%
2021/12/14	1.7	21.65	0	0.00	21.40	1.7	2,489	0.07%
2021/12/13	0.2	22.01	2	22.10	21.90	-1.9	2,460	-0.08%
2021/12/10	0.6	22.07	0	0.00	22.05	0.6	2,470	0.02%
2021/12/09	0.2	22.16	0.1	22.10	22.05	0.1	2,475	0.01%
2021/12/08	0.8	22.35	0	0.00	22.20	0.8	2,460	0.03%
2021/12/07	0.2	22.23	0.1	22.25	22.20	0.1	2,465	0.00%
2021/12/06	0.5	22.20	2	22.20	22.10	-1.5	2,475	-0.06%
2021/12/03	1.1	22.05	0	0.00	21.95	1.1	2,497	0.04%
2021/12/02	0.4	22.06	0	0.00	21.85	0.4	2,540	0.01%
2021/12/01	0.3	22.19	0	0.00	22.10	0.3	2,570	0.01%
2021/11/30	0.1	22.08	0	0.00	22.30	0.1	2,629	0.00%
2021/11/29	1.5	21.80	1	21.75	21.70	0.5	2,647	0.02%
2021/11/26	1.8	22.24	0	0.00	22.00	1.8	2,702	0.06%
2021/11/25	0.3	22.50	0	0.00	22.30	0.3	2,812	0.01%
2021/11/24	1.1	22.41	0	0.00	22.50	1.1	2,838	0.04%
2021/11/23	0.6	22.21	0	0.00	22.00	0.6	2,835	0.02%
2021/11/22	0.1	22.30	1	22.20	22.35	-0.8	2,885	-0.03%
2021/11/19	0.4	22.37	0.4	22.29	22.15	0	2,920	0.00%
2021/11/18	1.3	22.27	0	0.00	22.25	1.3	3,017	0.04%
2021/11/17	2.8	22.29	0	0.00	22.25	2.8	3,271	0.09%
2021/11/16	1.3	22.74	0	0.00	22.50	1.3	3,313	0.04%
2021/11/15	0.4	22.56	0.1	22.50	22.60	0.3	3,606	0.01%
2021/11/11	1.7	22.39	0	0.00	22.10	1.7	3,788	0.04%
2021/11/10	6.4	22.57	0	0.00	22.50	6.4	3,851	0.17%
2021/11/09	0.3	22.73	0	0.00	22.70	0.3	4,035	0.01%
2021/11/08	0.2	22.70	2.2	22.74	22.75	-2	4,030	-0.05%
2021/11/05	0.3	22.21	1	22.30	22.15	-0.7	4,069	-0.02%
2021/11/04	1.7	22.77	0.1	22.55	22.40	1.6	4,078	0.04%
2021/11/03	0.1	23.00	0.6	22.90	22.90	-0.6	4,075	-0.01%
2021/11/02	0.4	22.27	0	0.00	22.15	0.4	4,000	0.01%
2021/11/01	1.5	22.24	0	0.00	22.15	1.5	4,030	0.04%
2021/10/29	0.4	21.89	0	21.90	21.80	0.4	4,035	0.01%
2021/10/28	0.4	21.71	0.1	21.75	21.55	0.3	4,050	0.01%
2021/10/27	0.2	21.45	0	0.00	21.35	0.2	4,093	0.00%
2021/10/26	0.7	21.52	0	0.00	21.45	0.7	4,169	0.02%
2021/10/25	1	21.40	1.1	21.39	21.55	-0.1	4,256	0.00%
2021/10/22	0.4	21.47	0	0.00	21.25	0.4	4,341	0.01%
2021/10/21	0.9	21.79	0	0.00	21.55	0.9	4,411	0.02%
2021/10/20	2.1	21.70	0	0.00	21.60	2.1	4,478	0.05%
2021/10/19	0.1	21.60	0	0.00	21.55	0.1	4,623	0.00%
2021/10/18	0	0.00	1	21.05	21.15	-1	4,723	-0.02%
2021/10/15	0.2	21.03	1	21.00	20.90	-0.8	4,860	-0.02%
2021/10/14	0.6	20.81	0.2	20.70	20.80	0.4	4,970	0.01%
2021/10/13	1	20.70	0	0.00	20.50	1	5,090	0.02%
2021/10/12	13.4	20.91	2	20.75	20.70	11.4	5,273	0.22%
2021/10/08	0.6	21.88	0	0.00	21.65	0.6	5,619	0.01%
2021/10/07	0.4	21.99	0	0.00	21.85	0.4	5,852	0.01%
2021/10/06	0.3	21.45	0	0.00	21.20	0.3	6,070	0.00%
2021/10/05	0.2	21.47	1.8	21.69	21.60	-1.7	6,279	-0.03%
2021/10/04	36.5	21.77	1	21.60	21.60	35.5	6,420	0.55%
2021/10/01	1.4	22.77	14.1	22.57	22.45	-12.7	6,574	-0.19%
2021/09/30	2.2	22.78	0	0.00	23.10	2.2	7,031	0.03%
2021/09/29	0.5	22.83	0	0.00	22.70	0.5	8,346	0.01%
2021/09/28	0.4	23.07	0	0.00	22.90	0.4	8,859	0.00%
2021/09/24	0.2	23.19	0	0.00	23.05	0.2	9,911	0.00%
2021/09/23	0.3	22.97	0	0.00	22.90	0.3	10,734	0.00%
2021/09/22	10.7	22.76	0	0.00	22.75	10.7	11,576	0.09%
2021/09/17	0.1	23.26	0	0.00	23.30	0.1	12,887	0.00%
2021/09/16	0	23.00	0	0.00	23.05	0	13,779	0.00%
2021/09/15	1.5	22.91	3	23.00	22.95	-1.5	15,892	-0.01%
2021/09/14	2.2	23.19	0.3	23.30	23.05	2	17,417	0.01%
2021/09/13	0.2	23.60	0	0.00	23.30	0.2	21,568	0.00%
2021/09/09	11.2	23.11	0	0.00	23.10	11.2	26,598	0.04%
2021/09/08	1.2	23.35	0	0.00	23.20	1.2	27,334	0.00%
2021/09/07	1.6	23.50	3	23.70	23.50	-1.4	29,832	0.00%
2021/09/06	20.2	23.62	0	23.50	23.40	20.2	31,157	0.06%
2021/09/03	2.1	24.01	1	24.25	23.85	1.1	31,286	0.00%
2021/09/02	3.1	24.20	0	24.20	24.10	3.1	31,329	0.01%
2021/09/01	0.1	24.49	1	24.55	24.10	-0.9	31,427	0.00%
2021/08/31	0.1	24.60	52	24.65	24.65	-52	31,969	-0.16%
2021/08/30	0.2	24.20	0.2	24.10	24.20	0	32,038	0.00%
2021/08/27	0	24.00	4	24.00	23.95	-4	32,360	-0.01%
2021/08/26	2.2	24.26	0.1	24.40	24.00	2	32,704	0.01%
2021/08/25	0	24.00	3.4	24.20	24.20	-3.4	33,286	-0.01%
2021/08/24	7	24.53	0	0.00	23.85	7	33,357	0.02%
2021/08/23	2	24.43	3.8	24.09	24.00	-1.8	33,394	-0.01%
2021/08/20	12.1	23.36	1	23.80	23.10	11.1	33,387	0.03%
2021/08/19	37.2	24.24	23.3	24.41	23.50	13.8	33,397	0.04%
2021/08/18	2.5	23.96	0.1	23.00	24.10	2.4	33,180	0.01%
2021/08/17	6.1	23.14	0	0.00	22.80	6.1	33,237	0.02%
2021/08/16	1.5	23.76	0	0.00	23.20	1.5	33,777	0.00%
2021/08/13	2.5	23.89	1.1	24.14	23.95	1.4	34,091	0.00%
2021/08/12	1	23.35	1	23.40	23.45	0	33,970	0.00%
2021/08/11	11.6	23.32	0	0.00	23.35	11.6	34,116	0.03%
2021/08/10	0.2	23.86	0	0.00	23.75	0.2	34,202	0.00%
2021/08/06	0.4	24.13	0	0.00	23.95	0.4	34,464	0.00%
2021/08/05	7.2	23.92	1	23.95	23.95	6.2	34,663	0.02%
2021/08/04	10.4	24.11	0	0.00	24.25	10.4	35,038	0.03%
2021/08/03	0.1	24.14	1	24.20	24.00	-0.9	35,280	0.00%
2021/08/02	0.1	24.00	0.1	24.20	24.20	0	35,478	0.00%
2021/07/30	7.2	24.20	0	0.00	24.05	7.2	35,601	0.02%
2021/07/28	0.3	24.03	2.2	23.92	23.85	-1.9	35,757	-0.01%
2021/07/27	5	24.55	5	24.60	24.40	0	36,236	0.00%
2021/07/26	1.2	25.17	1	25.10	24.90	0.2	36,648	0.00%
2021/07/23	2.1	24.97	2	25.23	25.20	0.1	36,871	0.00%
2021/07/22	0.1	24.57	2	24.53	24.35	-1.9	37,094	-0.01%
2021/07/21	5.4	24.74	6	24.81	24.10	-0.6	37,461	0.00%
2021/07/20	4.5	24.94	0	0.00	24.80	4.5	38,136	0.01%
2021/07/19	1.5	25.37	0	0.00	25.60	1.5	38,573	0.00%
2021/07/16	3.4	25.56	23	25.21	25.15	-19.6	40,374	-0.05%
2021/07/15	6	25.63	6.1	25.84	25.75	-0.1	41,689	0.00%
2021/07/14	11.4	24.86	12.1	25.04	24.90	-0.7	42,415	0.00%
2021/07/13	17.1	25.44	55	25.53	25.20	-37.9	43,019	-0.09%
2021/07/12	8.4	26.00	4.2	26.00	25.80	4.3	42,947	0.01%
2021/07/09	0.5	26.53	6	26.52	26.40	-5.6	42,805	-0.01%
2021/07/08	1	26.90	3	26.90	27.05	-2	42,891	0.00%
2021/07/07	14.4	27.71	10	27.26	27.50	4.4	42,832	0.01%
2021/07/06	35	27.93	12	27.99	28.25	23	42,444	0.05%
2021/07/05	14.5	26.02	15	26.68	26.95	-0.5	41,278	0.00%
2021/07/02	11.8	26.76	8	26.56	26.60	3.8	40,903	0.01%
2021/07/01	14.9	27.89	7	27.42	27.10	7.9	40,656	0.02%
2021/06/30	29.4	27.94	27	28.21	27.85	2.4	40,332	0.01%
2021/06/29	38.1	28.36	39.1	28.21	28.10	-1.1	39,878	0.00%
2021/06/28	41.2	29.31	29	29.25	28.90	12.1	39,901	0.03%
2021/06/25	10.8	28.31	9.3	28.33	27.90	1.5	38,693	0.00%
2021/06/24	41	28.95	35	28.49	28.45	6	37,832	0.02%
2021/06/23	34.6	28.42	26.3	28.63	28.15	8.2	35,736	0.02%
2021/06/22	189.3	32.48	154.4	32.90	31.25	34.9	34,203	0.10%	大買/大賣/
2021/06/21	77.1	30.46	90.9	30.70	31.10	-13.8	30,045	-0.05%
2021/06/18	14.7	28.62	9.6	28.92	28.30	5.1	27,198	0.02%
2021/06/17	50	27.16	10.3	26.90	27.10	39.7	25,096	0.16%
2021/06/16	41.4	27.36	38.1	27.42	26.65	3.3	24,395	0.01%
2021/06/15	21.1	25.08	28.6	25.81	26.15	-7.5	21,945	-0.03%
2021/06/11	0	0.00	2	23.85	23.80	-2	20,715	-0.01%
2021/06/10	0.4	23.42	1	23.65	23.45	-0.7	20,690	0.00%
2021/06/09	2.4	24.06	5	23.74	23.45	-2.6	20,648	-0.01%
2021/06/08	12	24.54	8.3	24.55	24.10	3.7	20,565	0.02%
2021/06/07	0.2	23.83	1	24.05	23.90	-0.9	20,083	0.00%
2021/06/04	8.1	24.10	0	0.00	24.10	8.1	19,964	0.04%
2021/06/03	3.1	23.75	1	23.60	24.00	2.1	19,624	0.01%
2021/06/02	4	23.10	1.2	23.33	23.40	2.8	19,299	0.01%
2021/06/01	0.3	22.10	1.1	22.19	22.75	-0.8	18,664	0.00%
2021/05/31	1.1	22.36	0.1	22.54	22.05	1	18,570	0.01%
2021/05/28	2.1	22.69	0	0.00	22.65	2.1	18,435	0.01%
2021/05/27	1.5	22.05	2.4	22.10	21.90	-0.8	18,259	0.00%
2021/05/26	3.2	21.96	14	22.05	21.95	-10.8	18,494	-0.06%
2021/05/25	7.3	22.38	108	21.98	22.00	-100.8	18,527	-0.54%	大賣/
2021/05/24	114.4	23.03	14.2	22.79	22.40	100.2	18,330	0.55%	大買/
2021/05/21	2.1	21.51	1	20.70	21.90	1.1	17,771	0.01%
2021/05/20	1	20.19	0	0.00	19.95	1	17,418	0.01%
2021/05/19	1	20.75	4	20.59	20.45	-3	17,365	-0.02%
2021/05/18	1.6	19.10	2	19.83	20.05	-0.4	17,255	0.00%
2021/05/17	1	18.92	0.9	18.64	18.25	0.1	17,120	0.00%
2021/05/14	4.8	20.06	0	20.50	20.10	4.8	16,930	0.03%
2021/05/13	9.5	19.23	8	20.04	19.80	1.5	16,782	0.01%
2021/05/12	38.4	20.93	4	21.70	20.75	34.4	16,521	0.21%
2021/05/11	9.1	23.67	8	23.54	23.00	1.1	16,099	0.01%
2021/05/10	7.1	24.67	12.3	24.76	24.65	-5.3	15,833	-0.03%
2021/05/07	3.5	24.41	12.1	23.89	24.75	-8.6	15,601	-0.06%
2021/05/06	3.1	24.15	30.1	24.24	23.75	-27	15,417	-0.17%
2021/05/05	17.3	23.66	19	23.88	23.90	-1.8	15,253	-0.01%
2021/05/04	9.3	23.78	5.1	24.64	23.75	4.2	15,096	0.03%
2021/05/03	5.1	25.95	11	25.98	25.50	-5.9	14,515	-0.04%
2021/04/29	2.5	25.13	6	25.10	25.30	-3.6	14,021	-0.03%
2021/04/28	17.8	26.05	14.1	25.65	25.65	3.7	13,724	0.03%
2021/04/27	9	26.78	5.4	26.54	26.50	3.6	13,380	0.03%
2021/04/26	12	27.55	5.7	27.22	27.30	6.3	12,907	0.05%
2021/04/23	2.6	26.06	8.1	25.80	25.80	-5.5	12,086	-0.05%
2021/04/22	66.2	29.07	29.6	29.26	27.00	36.6	11,549	0.32%
2021/04/21	7	26.16	21.7	27.04	27.60	-14.7	9,621	-0.15%
2021/04/20	7.1	25.32	7.2	25.80	25.10	-0.1	8,117	0.00%
2021/04/19	1.6	24.41	6.1	24.07	24.60	-4.5	7,019	-0.06%
2021/04/16	1.5	22.16	3	22.27	22.40	-1.5	6,198	-0.02%
2021/04/15	2.4	22.16	0	22.25	22.15	2.3	6,025	0.04%
2021/04/14	0.7	22.15	27	22.29	22.35	-26.3	5,967	-0.44%
2021/04/13	5.6	22.29	0	0.00	21.90	5.6	5,771	0.10%
2021/04/12	2.6	22.34	2.1	22.33	22.30	0.5	5,613	0.01%
2021/04/09	0.1	22.36	2	22.45	22.60	-1.9	5,550	-0.03%
2021/04/08	1.8	22.33	11.2	22.35	22.50	-9.4	5,392	-0.17%
2021/04/07	0.4	22.14	0	0.00	22.15	0.4	5,263	0.01%
2021/04/06	10.1	22.63	34.3	22.49	22.40	-24.1	5,191	-0.46%
2021/04/01	1.1	21.98	5.2	22.00	22.15	-4.1	5,110	-0.08%
2021/03/31	19.2	21.46	4	21.48	21.45	15.2	4,798	0.32%
2021/03/30	12.6	22.55	1	22.90	22.25	11.6	3,993	0.29%
2021/03/29	3.3	22.22	0	0.00	22.40	3.3	4,034	0.08%
2021/03/26	0	22.70	0	0.00	22.35	0	4,748	0.00%
2021/03/25	0.4	22.59	0	0.00	22.40	0.4	5,212	0.01%
2021/03/24	0.1	22.60	0	0.00	22.55	0.1	5,463	0.00%
2021/03/23	0.3	22.65	3	22.72	22.75	-2.8	5,487	-0.05%
2021/03/22	2.1	22.95	2	22.93	22.95	0.1	5,462	0.00%
2021/03/19	1.4	22.38	10.1	22.40	22.30	-8.7	5,380	-0.16%
2021/03/18	0.1	22.69	0	0.00	22.60	0.1	5,313	0.00%
2021/03/17	2.2	22.95	3	23.40	22.90	-0.8	5,234	-0.02%
2021/03/16	3.3	23.09	0.1	23.10	23.10	3.2	5,088	0.06%
2021/03/15	16.3	21.72	8.3	21.88	21.90	8	4,942	0.16%
2021/03/12	0.2	22.13	0.5	22.29	22.00	-0.3	4,899	-0.01%
2021/03/11	2.5	21.88	1	22.39	21.90	1.5	4,838	0.03%
2021/03/10	4.5	22.59	0	0.00	22.45	4.5	4,710	0.09%
2021/03/09	3.2	22.96	0	0.00	23.00	3.2	4,636	0.07%
2021/03/08	2.4	23.04	0	0.00	22.95	2.4	4,632	0.05%
2021/03/05	0.3	23.61	0	0.00	23.40	0.3	4,586	0.01%
2021/03/04	3.2	23.48	0	0.00	23.70	3.2	4,584	0.07%
2021/03/03	0.3	23.64	0	0.00	23.70	0.3	4,570	0.01%
2021/03/02	3.1	23.77	0	0.00	23.40	3.1	4,574	0.07%
2021/02/26	12.8	23.94	0.4	24.76	23.95	12.5	4,553	0.27%
2021/02/25	0.1	25.50	1.1	26.21	26.50	-1	4,253	-0.02%
2021/02/24	0.2	25.38	0	0.00	25.30	0.2	4,134	0.01%
2021/02/23	0.3	25.28	0	0.00	25.25	0.3	4,084	0.01%
2021/02/22	0	25.00	0	0.00	25.10	0	4,051	0.00%
2021/02/19	0.1	24.93	0.5	24.90	24.90	-0.4	3,993	-0.01%
2021/02/17	0	0.00	1	24.25	24.40	-1	3,906	-0.03%
2021/02/05	1.1	24.01	0.1	24.07	23.95	1	3,887	0.03%
2021/02/04	1.4	24.06	0	0.00	24.00	1.4	3,914	0.03%
2021/02/03	2.3	24.07	0.1	24.80	24.05	2.2	3,915	0.06%
2021/02/02	0.2	24.29	0	0.00	24.00	0.2	3,912	0.01%
2021/02/01	1.7	23.76	0	0.00	23.90	1.7	3,905	0.04%
2021/01/29	0	0.00	0.1	24.75	24.05	-0.1	3,888	0.00%
2021/01/28	0.1	24.90	0	24.75	24.75	0	3,870	0.00%
2021/01/27	0.1	25.10	0	0.00	25.00	0.1	3,866	0.00%
2021/01/26	0.1	25.00	0	0.00	25.10	0.1	3,864	0.00%
2021/01/25	0	24.68	0	0.00	24.75	0	3,857	0.00%
2021/01/22	0.1	24.60	0	0.00	24.65	0.1	3,864	0.00%
2021/01/21	0.2	24.05	0	0.00	24.00	0.2	3,859	0.01%
2021/01/20	2.9	24.19	2	24.08	24.05	0.9	3,859	0.02%
2021/01/19	0	25.09	0	0.00	24.70	0	3,826	0.00%
2021/01/18	0.1	25.18	0	0.00	25.00	0.1	3,834	0.00%
2021/01/15	3	25.45	0.1	25.70	25.40	2.9	3,820	0.08%
2021/01/14	0.1	26.46	0	0.00	26.15	0.1	3,784	0.00%
2021/01/13	1.5	26.06	0	0.00	26.10	1.5	3,773	0.04%
2021/01/12	0.1	25.90	0	0.00	25.90	0.1	3,744	0.00%
2021/01/11	1.1	26.77	0	26.60	26.75	1	3,702	0.03%
2021/01/08	1.2	26.46	0	0.00	26.45	1.2	3,680	0.03%
2021/01/07	0.1	26.95	0	0.00	26.90	0.1	3,658	0.00%
2021/01/06	2.5	26.79	0	0.00	26.50	2.5	3,633	0.07%
2021/01/05	0.3	28.13	0	27.95	27.60	0.3	3,567	0.01%
2021/01/04	3.1	28.12	0	0.00	28.25	3.1	3,547	0.09%
2020/12/31	1.2	28.68	0.7	28.47	28.45	0.5	3,478	0.01%
2020/12/30	0.4	28.75	3	28.85	28.70	-2.7	3,451	-0.08%
2020/12/29	13	29.08	1	29.20	28.80	12	3,435	0.35%
2020/12/28	16.1	29.69	20	29.37	29.35	-3.9	3,310	-0.12%
2020/12/25	1.1	28.50	0	28.80	28.30	1.1	3,066	0.04%
2020/12/24	3.1	28.95	2	29.39	28.65	1	2,989	0.03%
2020/12/23	14	28.52	18	28.15	29.00	-4	2,911	-0.14%
2020/12/22	45.2	30.84	31.4	31.06	28.05	13.7	2,739	0.50%
2020/12/21	38	30.70	75.2	30.65	30.95	-37.2	1,990	-1.87%
2020/12/18	1	28.15	1.2	26.68	28.15	-0.2	1,510	-0.02%
2020/12/17	3.1	25.63	0	0.00	25.60	3.1	1,250	0.25%
2020/12/15	0.3	24.83	0	0.00	24.75	0.3	1,187	0.03%
2020/12/14	0.5	24.77	0	0.00	24.80	0.5	1,187	0.04%
2020/12/11	0.1	24.50	0	0.00	24.60	0.1	1,199	0.00%
2020/12/10	1.2	24.92	0	0.00	24.70	1.2	1,197	0.10%
2020/12/09	2.2	25.00	0	0.00	24.85	2.2	1,218	0.18%
2020/12/08	0.2	25.05	0	25.00	25.15	0.2	1,410	0.01%
2020/12/07	0.2	24.87	0	0.00	24.90	0.2	1,396	0.01%
2020/12/04	0.1	25.04	0.2	24.83	24.75	-0.1	1,398	-0.01%
2020/12/03	0.3	24.96	0	0.00	24.85	0.3	1,444	0.02%
2020/12/02	0.1	25.10	0.1	25.20	25.05	0	1,577	0.00%
2020/12/01	0.2	24.97	0	0.00	24.90	0.2	1,564	0.01%
2020/11/30	0.1	24.89	0	0.00	24.90	0.1	1,571	0.01%
2020/11/27	0.2	25.08	0	0.00	25.05	0.2	1,561	0.01%
2020/11/25	0.1	25.00	15	25.23	25.05	-14.9	1,603	-0.93%
2020/11/24	3.4	24.67	1	24.80	24.45	2.4	1,537	0.16%
2020/11/23	0.1	24.40	0	0.00	24.60	0.1	1,552	0.00%
2020/11/20	0.2	24.00	0	0.00	24.00	0.2	1,539	0.01%
2020/11/19	0.1	24.15	0	0.00	24.15	0.1	1,559	0.00%
2020/11/18	0.1	23.87	0	0.00	24.00	0.1	1,578	0.01%
2020/11/17	0.1	23.85	0	0.00	23.95	0.1	1,588	0.00%
2020/11/16	0.2	23.83	0	0.00	23.95	0.2	1,643	0.01%
2020/11/12	0.3	24.39	0	0.00	23.85	0.3	1,789	0.02%
2020/11/10	0.1	24.50	0	0.00	24.60	0.1	1,770	0.01%
2020/11/09	0.1	24.40	0	24.45	24.45	0	1,782	0.00%
2020/11/06	0	24.45	0	0.00	24.40	0	1,794	0.00%
2020/11/04	0	24.40	0	0.00	24.55	0	1,881	0.00%
2020/11/02	2.1	24.50	0	0.00	24.50	2.1	1,970	0.10%
2020/10/30	3.2	25.08	0	0.00	24.60	3.2	1,986	0.16%
2020/10/29	7.1	25.07	0	0.00	24.85	7.1	2,027	0.35%
2020/10/26	0.1	25.00	0.2	25.00	25.15	-0.1	2,154	0.00%
2020/10/23	0	24.80	0	0.00	24.95	0	2,188	0.00%
2020/10/21	0.1	24.75	1	24.75	24.90	-0.9	2,212	-0.04%
2020/10/20	0.2	24.50	0	0.00	24.55	0.2	2,217	0.01%
2020/10/19	1	24.56	0	0.00	24.90	1	2,231	0.05%
2020/10/15	0.1	24.60	0	0.00	24.60	0.1	2,288	0.00%
2020/10/14	0	24.75	0	0.00	24.90	0	2,311	0.00%
2020/10/13	0	24.65	0	0.00	24.65	0	2,317	0.00%
2020/10/08	0.5	24.85	0	0.00	24.85	0.5	2,394	0.02%
2020/10/07	0.2	24.75	0	0.00	24.75	0.2	2,392	0.01%
2020/10/05	0.2	24.35	0	0.00	24.35	0.2	2,382	0.01%
2020/09/30	0.3	24.10	0	0.00	24.10	0.3	2,417	0.01%
2020/09/29	0.1	24.10	0	0.00	24.05	0.1	2,426	0.01%
2020/09/28	0	0.00	1	24.20	24.15	-1	2,419	-0.04%
2020/09/25	0.2	23.80	0	0.00	23.80	0.2	2,432	0.01%
2020/09/24	1.1	23.93	0	0.00	23.90	1.1	2,416	0.05%
2020/09/23	0.2	24.35	0	0.00	24.35	0.2	2,395	0.01%
2020/09/22	0.3	24.65	0	0.00	24.45	0.3	2,380	0.01%
2020/09/21	0.4	24.90	1	25.00	24.85	-0.6	2,364	-0.02%
2020/09/18	0.3	24.95	0	0.00	24.95	0.3	2,367	0.01%
2020/09/17	0.1	24.90	0	0.00	24.85	0.1	2,377	0.00%
2020/09/16	0.2	24.90	0	0.00	24.80	0.2	2,390	0.01%
2020/09/15	0.6	24.95	0	0.00	24.95	0.6	2,384	0.02%
2020/09/14	0.2	25.10	0	0.00	25.10	0.2	2,380	0.01%
2020/09/11	0	25.25	0.1	25.25	25.25	-0.1	2,354	0.00%
2020/09/10	1.3	25.36	0.1	25.20	25.30	1.2	2,148	0.05%
2020/09/09	0.3	25.00	0	0.00	25.15	0.3	2,135	0.01%
2020/09/08	0.2	25.05	0	0.00	25.15	0.2	2,131	0.01%
2020/09/07	2.1	24.82	6.3	25.87	25.70	-4.2	2,099	-0.20%
2020/09/04	0.1	24.50	0	0.00	24.50	0.1	2,001	0.00%
2020/09/03	0	24.45	10	24.45	24.45	-10	2,009	-0.50%
2020/09/02	0.4	24.45	0	0.00	24.45	0.4	2,010	0.02%
2020/09/01	0.5	24.45	0	0.00	24.45	0.5	2,049	0.03%
2020/08/31	10.7	24.69	0	0.00	24.75	10.7	2,042	0.52%
2020/08/28	0.4	24.30	0	0.00	24.30	0.4	1,982	0.02%
2020/08/27	0.3	24.35	3	24.80	24.35	-2.7	1,985	-0.14%
2020/08/26	3.4	24.53	0	0.00	24.45	3.4	1,962	0.17%
2020/08/25	0.6	24.35	2	24.73	24.50	-1.4	1,978	-0.07%
2020/08/24	2.1	24.54	15	24.12	24.25	-12.9	2,011	-0.64%
2020/08/21	16.4	24.47	0	0.00	24.45	16.4	2,031	0.81%
2020/08/20	1.4	24.52	0	0.00	24.15	1.4	2,068	0.07%
2020/08/19	10.2	25.69	30	25.22	25.40	-19.8	2,022	-0.98%
2020/08/18	20.2	25.55	25	25.81	25.35	-4.8	1,980	-0.24%
2020/08/17	1.3	24.69	0	0.00	24.85	1.3	1,869	0.07%
2020/08/14	10.2	24.53	0	0.00	24.55	10.2	1,860	0.55%
2020/08/13	10.2	24.60	0	0.00	24.55	10.2	1,904	0.53%
2020/08/12	0	24.90	0	0.00	24.90	0	1,902	0.00%
2020/08/11	0.3	25.00	0.3	25.00	25.00	0	1,911	0.00%
2020/08/10	2.2	25.62	0	0.00	25.25	2.2	1,900	0.11%
2020/08/07	1.1	25.69	1	25.80	25.70	0.1	1,868	0.01%
2020/08/06	0.2	24.90	12	25.53	24.90	-11.8	1,839	-0.64%
2020/08/05	10.8	25.30	0	0.00	25.25	10.8	1,845	0.58%
2020/08/04	3.3	25.91	1	25.80	25.65	2.3	1,869	0.12%
2020/08/03	0.2	26.25	0	0.00	26.40	0.2	1,840	0.01%
2020/07/31	1.4	24.80	0	0.00	24.80	1.4	1,786	0.08%
2020/07/30	0.2	25.00	0	0.00	25.15	0.2	1,897	0.01%
2020/07/29	2.2	24.93	0	0.00	24.70	2.2	1,876	0.11%
2020/07/28	0.2	23.65	0	0.00	23.70	0.2	1,827	0.01%
2020/07/27	0.1	23.85	0	0.00	24.00	0.1	1,829	0.01%
2020/07/24	0.8	24.05	0	0.00	24.05	0.8	1,834	0.04%
2020/07/23	0.3	24.30	0	0.00	24.40	0.3	1,835	0.02%
2020/07/22	1.3	24.68	15	24.75	24.70	-13.7	1,832	-0.75%
2020/07/21	15.2	24.58	0	0.00	24.60	15.2	1,772	0.86%
2020/07/20	0.2	24.60	0	0.00	24.75	0.2	1,759	0.01%
2020/07/17	0.1	24.10	2	24.15	24.10	-1.9	1,737	-0.11%
2020/07/16	0.6	24.45	1	24.15	24.55	-0.4	1,758	-0.03%
2020/07/15	0.2	23.80	1	24.05	23.80	-0.8	1,746	-0.05%
2020/07/14	0.2	23.45	0	0.00	23.60	0.2	1,664	0.01%
2020/07/13	0.4	23.50	0	0.00	23.70	0.4	1,671	0.02%
2020/07/10	1.4	23.50	0	0.00	23.30	1.4	1,669	0.08%
2020/07/09	50.6	23.90	3	24.45	23.90	47.6	1,663	2.86%
2020/07/08	0.5	23.60	0	0.00	23.65	0.5	1,627	0.03%
2020/07/07	1	23.45	0	0.00	23.45	1	1,623	0.06%
2020/07/06	0.5	23.55	0	0.00	23.70	0.5	1,629	0.03%
2020/07/03	0.2	23.15	0	0.00	23.15	0.2	1,622	0.01%
2020/07/02	0.2	23.00	0	0.00	23.10	0.2	1,629	0.01%
2020/07/01	0.2	23.10	6	23.10	23.05	-5.8	1,633	-0.36%
2020/06/30	0.2	23.10	0	0.00	23.20	0.2	1,632	0.01%
2020/06/29	0.3	22.80	0	0.00	22.80	0.3	1,656	0.02%
2020/06/24	0.3	23.10	0.6	23.10	23.25	-0.3	1,648	-0.02%
2020/06/23	1.4	22.95	0	0.00	22.95	1.4	1,630	0.08%
2020/06/22	0.2	23.25	13	23.25	23.25	-12.8	1,611	-0.80%
2020/06/19	0.9	23.60	2	23.70	23.60	-1.1	1,617	-0.07%
2020/06/18	3.7	23.90	0	0.00	23.70	3.7	1,618	0.23%
2020/06/17	0.2	23.95	4	24.00	23.95	-3.8	1,621	-0.24%
2020/06/16	1.1	23.80	0	0.00	23.85	1.1	1,633	0.07%
2020/06/15	0.2	23.50	0	0.00	23.50	0.2	1,655	0.01%
2020/06/12	1.1	23.15	0	0.00	23.75	1.1	1,657	0.07%
2020/06/11	2.2	24.19	0	0.00	24.05	2.2	1,669	0.13%
2020/06/10	0.8	24.90	0	0.00	25.00	0.8	1,645	0.05%
2020/06/09	0.1	25.20	0	0.00	25.30	0.1	1,662	0.00%
2020/06/08	0.1	25.40	0	0.00	25.55	0.1	1,676	0.01%
2020/06/04	0	24.80	0	0.00	24.80	0	1,634	0.00%
2020/06/03	0.2	24.85	1	25.00	25.00	-0.8	1,644	-0.05%
2020/06/02	5.1	24.85	6	24.92	25.15	-0.9	1,632	-0.05%
2020/06/01	2	25.20	0	0.00	25.10	2	1,619	0.12%
2020/05/29	0.1	24.60	0	0.00	24.80	0.1	1,600	0.01%
2020/05/28	0.1	24.40	5	24.90	24.50	-4.9	1,548	-0.32%
2020/05/27	0.1	24.75	0	0.00	24.85	0.1	1,518	0.01%
2020/05/26	0.2	23.75	0	0.00	23.80	0.2	1,476	0.01%
2020/05/25	0.1	23.90	0	0.00	24.00	0.1	1,473	0.01%
2020/05/22	0.1	23.90	1.3	24.09	23.80	-1.2	1,481	-0.08%
2020/05/21	5.1	24.30	0	0.00	24.30	5.1	1,473	0.35%
2020/05/19	0.1	24.45	0	0.00	24.50	0.1	1,414	0.01%
2020/05/18	0.2	24.40	0	0.00	24.50	0.2	1,404	0.01%
2020/05/15	0.1	23.50	0	0.00	23.50	0.1	1,383	0.01%
2020/05/14	0.1	23.75	0	0.00	23.75	0.1	1,366	0.01%
2020/05/13	0	24.85	0	0.00	24.85	0	1,340	0.00%
2020/05/12	0.1	24.75	0	0.00	24.75	0.1	1,322	0.01%
2020/05/11	8	24.20	8	24.65	25.00	0	1,306	0.00%
2020/05/08	0	23.90	0	0.00	24.00	0	1,296	0.00%
2020/05/07	0.2	23.90	2	23.80	23.90	-1.8	1,277	-0.14%
2020/05/06	1	24.45	3	24.58	24.35	-2	1,248	-0.16%
2020/05/05	2	23.30	0	0.00	23.35	2	1,127	0.18%
2020/05/04	0.1	21.20	0	0.00	21.25	0.1	1,095	0.01%
2020/04/30	0.1	21.80	0	0.00	22.00	0.1	1,093	0.01%
2020/04/28	0.1	20.80	0	0.00	20.95	0.1	1,091	0.00%
2020/04/24	0	19.70	0	0.00	19.70	0	1,115	0.00%
2020/04/21	0.1	19.60	0	0.00	19.60	0.1	1,112	0.00%
2020/04/17	0	19.80	0	0.00	19.85	0	1,112	0.00%
2020/04/16	0.2	19.60	0	0.00	19.65	0.2	1,140	0.02%
2020/04/15	0.1	19.20	0	0.00	19.30	0.1	1,134	0.01%
2020/04/14	2.1	18.66	0	0.00	19.00	2.1	1,134	0.19%
2020/04/13	0.1	18.70	0	0.00	18.70	0.1	1,133	0.01%
2020/04/10	0	19.05	0	0.00	19.05	0	1,132	0.00%
2020/04/09	0	19.00	0	0.00	19.00	0	1,135	0.00%
2020/04/08	0.1	18.75	0	0.00	18.85	0.1	1,137	0.01%
2020/04/07	0	18.25	0	0.00	18.35	0	1,130	0.00%
2020/04/06	0	17.60	0	0.00	17.70	0	1,132	0.00%
2020/04/01	0.3	17.40	0	0.00	17.50	0.3	1,127	0.02%
2020/03/31	0	17.60	0	0.00	17.60	0	1,123	0.00%
2020/03/26	0.1	17.30	0	0.00	17.30	0.1	1,119	0.01%
2020/03/25	0.2	17.40	0	0.00	17.40	0.2	1,118	0.02%
2020/03/24	0.5	16.55	0	0.00	16.55	0.5	1,105	0.05%
2020/03/19	0.1	15.50	0	0.00	15.55	0.1	1,096	0.01%
2020/03/18	0.7	17.00	0	0.00	17.00	0.7	1,073	0.07%
2020/03/17	0.1	17.10	0	0.00	17.00	0.1	1,058	0.01%
2020/03/16	0.2	18.00	0	0.00	18.00	0.2	1,025	0.02%
2020/03/13	0.2	19.15	0	0.00	19.30	0.2	1,002	0.02%
2020/03/11	0.1	22.10	0	0.00	22.10	0.1	949	0.01%
2020/03/10	0	22.25	5	22.20	22.25	-5	941	-0.53%
2020/03/09	0.2	22.55	0	0.00	22.55	0.2	920	0.02%
2020/03/06	1.1	22.81	0	0.00	22.90	1.1	901	0.12%
2020/03/05	0.2	22.95	0	0.00	23.10	0.2	901	0.02%
2020/03/04	0.1	22.75	0	0.00	22.90	0.1	901	0.01%
2020/03/03	0.1	22.90	0	0.00	22.90	0.1	894	0.02%
2020/03/02	0.3	22.80	0	0.00	22.80	0.3	893	0.03%
2020/02/27	0	23.10	0	0.00	23.10	0	885	0.00%
2020/02/25	0	23.65	0	0.00	23.65	0	875	0.00%
2020/02/24	0.1	23.80	0	0.00	23.80	0.1	863	0.01%
2020/02/21	0	0.00	6	24.10	24.15	-6	859	-0.70%
2020/02/19	6	24.05	0	0.00	24.05	6	854	0.70%
2020/02/14	0.1	24.35	0	0.00	24.35	0.1	868	0.01%
2020/02/13	0.1	24.50	0	0.00	24.50	0.1	871	0.01%
2020/02/12	0.1	24.50	0	0.00	24.50	0.1	862	0.01%
2020/02/11	0.1	24.55	10	23.33	24.65	-9.9	854	-1.16%
2020/02/10	10	22.85	0	0.00	22.80	10	849	1.18%
2020/02/05	9.1	23.32	5	23.45	23.30	4.1	868	0.47%
2020/02/04	0.2	23.55	0	0.00	23.55	0.2	861	0.02%
2020/02/03	0	23.40	0	0.00	23.35	0	854	0.01%
2020/01/30	1.1	25.14	0	0.00	24.50	1.1	834	0.13%
2020/01/20	3	26.25	0	0.00	26.25	3	799	0.38%
2020/01/16	0.2	26.35	0	0.00	26.40	0.2	792	0.03%
2020/01/13	3.2	26.98	3	26.75	26.50	0.2	870	0.02%
2020/01/10	0.1	26.25	0	0.00	26.25	0.1	832	0.01%
2020/01/09	0	26.60	0	0.00	26.80	0	795	0.01%
2020/01/08	2	26.65	0	0.00	26.50	2	804	0.25%
2020/01/02	5	27.10	0	0.00	27.10	5	860	0.58%
2019/12/27	5	26.70	0	0.00	26.80	5	842	0.59%
2019/12/24	5.1	27.00	0	0.00	26.95	5.1	848	0.60%
2019/12/23	1	27.00	0	0.00	27.15	1	843	0.12%
2019/12/16	0.4	26.25	1	26.35	26.45	-0.6	828	-0.07%
2019/12/05	0	26.20	0	0.00	26.40	0	1,023	0.00%
2019/11/26	0	26.60	0	0.00	26.75	0	1,066	0.00%
2019/11/25	0.5	26.45	0	0.00	26.65	0.5	1,087	0.05%
2019/11/07	0.1	27.45	0	0.00	27.60	0.1	1,107	0.01%
2019/10/30	0	0.00	1	27.00	27.10	-1	1,084	-0.09%
2019/10/22	3	27.50	0	0.00	27.15	3	1,115	0.27%
2019/10/21	1	27.50	0	0.00	27.50	1	1,079	0.09%
2019/10/03	0.1	26.00	0	0.00	26.05	0.1	1,196	0.00%
2019/09/26	0	0.00	1	26.55	26.30	-1	1,252	-0.08%
2019/09/24	1	26.80	0	0.00	26.70	1	1,296	0.08%
2019/09/20	2	26.55	0	0.00	26.65	2	1,299	0.15%
2019/09/18	0	0.00	1	27.55	26.95	-1	1,290	-0.08%
2019/09/16	1	26.60	0	0.00	26.45	1	1,225	0.08%
2019/09/05	0	0.00	10	25.70	25.55	-10	1,174	-0.85%
2019/08/26	10	25.30	0	0.00	25.35	10	1,272	0.79%
2019/08/22	0	0.00	3	25.70	25.65	-3	1,292	-0.23%
2019/07/31	0	0.00	1	26.40	26.20	-1	1,563	-0.06%
2019/07/29	1	26.70	0	0.00	26.50	1	1,651	0.06%
2019/07/22	0	0.00	2	27.10	26.85	-2	1,729	-0.12%
2019/07/18	0	0.00	1	27.70	27.30	-1	1,714	-0.06%
2019/07/16	1	27.35	0	0.00	27.05	1	1,607	0.06%
2019/07/04	3	26.90	3	26.95	26.90	0	1,633	0.00%
2019/06/12	0	0.00	2	26.75	26.20	-2	2,139	-0.09%
2019/05/29	1	26.70	0	0.00	26.35	1	2,132	0.05%
2019/05/28	0	0.00	6.5	27.41	26.95	-6.5	2,144	-0.30%
2019/05/27	6	27.41	0	0.00	27.30	6	2,227	0.27%
2019/05/24	1	27.00	0	0.00	26.90	1	2,302	0.04%
2019/05/23	2	27.13	0	0.00	27.00	2	2,339	0.09%
2019/05/17	0	0.00	4	25.90	25.50	-4	2,690	-0.15%
2019/05/13	0	0.00	1	26.20	25.50	-1	3,085	-0.03%
2019/05/10	0	0.00	5	26.55	26.10	-5	3,094	-0.16%
2019/05/06	0	0.00	2	27.90	27.65	-2	3,088	-0.06%
2019/05/03	9	27.78	1	27.30	27.30	8	3,091	0.26%
2019/04/09	0	0.00	2	27.70	27.80	-2	3,003	-0.07%
2019/04/03	0	0.00	5	27.49	27.30	-5	2,986	-0.17%
2019/04/02	7	27.43	5	27.55	27.30	2	2,980	0.07%
2019/04/01	5	27.25	1	27.30	27.30	4	2,993	0.13%
2019/03/29	0	0.00	5	28.73	28.20	-5	3,007	-0.17%
2019/03/27	5	28.35	0	0.00	28.50	5	2,985	0.17%
2019/03/21	0	0.00	1	29.70	29.50	-1	2,877	-0.03%
2019/02/26	1	29.65	0	0.00	28.80	1	2,590	0.04%
2019/02/21	0	0.00	1	29.50	28.95	-1	2,371	-0.04%
2019/02/20	0	0.00	1	28.95	28.95	-1	2,315	-0.04%
2019/02/19	2	29.30	0	0.00	29.10	2	2,203	0.09%
2019/02/18	0	0.00	8	26.34	26.70	-8	1,946	-0.41%
2019/02/15	2	26.30	0	0.00	26.15	2	1,928	0.10%
2019/02/14	0	0.00	1	24.65	24.50	-1	1,725	-0.06%
2019/02/12	0	0.00	3	24.40	24.30	-3	1,684	-0.18%
2019/02/11	6	25.80	0	0.00	25.15	6	1,536	0.39%
2019/01/24	9	26.42	9	26.57	26.60	0	1,550	0.00%
2019/01/03	0	0.00	2	24.60	24.15	-2	1,624	-0.12%
2019/01/02	2	24.80	0	0.00	24.90	2	1,640	0.12%
2018/12/28	0	0.00	1	25.20	25.40	-1	1,672	-0.06%
2018/12/27	1	25.50	0	0.00	25.00	1	1,763	0.06%
2018/12/04	1	29.10	0	0.00	29.10	1	3,116	0.03%
2018/11/14	11	34.82	13	34.06	33.65	-2	2,998	-0.07%
2018/11/05	1	32.30	1	33.90	32.55	0	2,876	0.00%
2018/11/01	1	32.35	0	0.00	32.05	1	2,796	0.04%
2018/10/26	0	0.00	2	31.45	31.40	-2	2,769	-0.07%
2018/10/25	12	33.53	12	32.55	31.30	0	2,786	0.00%
2018/10/24	0	0.00	8	32.00	31.85	-8	2,750	-0.29%
2018/10/23	1	31.90	0	0.00	31.70	1	2,757	0.04%
2018/10/15	0	0.00	10	31.80	31.80	-10	2,998	-0.33%
2018/10/09	0	0.00	1	34.95	34.95	-1	2,938	-0.03%
2018/10/08	2	35.33	2	35.63	35.30	0	2,986	0.00%
2018/10/04	1	38.35	0	0.00	37.75	1	2,988	0.03%
2018/10/03	10	38.40	10	37.50	38.10	0	2,958	0.00%
2018/10/02	0	0.00	2	40.78	40.05	-2	2,852	-0.07%
2018/10/01	1	41.40	2	41.65	41.60	-1	2,765	-0.04%
2018/09/28	12	41.71	1	42.90	39.80	11	2,552	0.43%
2018/09/27	13	42.25	4	41.91	42.70	9	2,425	0.37%
2018/09/26	11	40.42	9	40.82	41.15	2	2,053	0.10%
2018/09/21	0	0.00	2	34.15	34.05	-2	1,777	-0.11%
2018/09/20	2	34.70	0	0.00	34.70	2	1,790	0.11%
2018/09/18	1	33.20	1	33.00	33.00	0	1,875	0.00%
2018/09/17	0.2	32.90	0	0.00	32.90	0.2	2,090	0.01%
2018/09/12	0	0.00	0.4	33.55	33.75	-0.4	2,307	-0.02%
2018/08/27	0	0.00	1	37.45	37.15	-1	2,790	-0.04%
2018/08/24	0	0.00	1	38.25	37.30	-1	2,871	-0.03%
2018/08/23	2	38.43	1	36.50	38.20	1	2,896	0.03%
2018/08/22	1	36.10	0	0.00	36.20	1	2,903	0.03%
2018/08/21	0	0.00	1	37.00	36.10	-1	2,937	-0.03%
2018/08/20	1	37.00	0	0.00	37.10	1	3,081	0.03%
2018/08/02	0.3	37.75	0	0.00	37.75	0.3	4,827	0.01%
2018/07/31	0	0.00	1	41.10	41.10	-1	5,096	-0.02%
2018/07/13	3	15.20	0	0.00	15.50	3	5,436	0.06%
2018/07/06	0	0.00	0.3	15.30	15.45	-0.3	6,457	-0.01%
2018/07/05	2	15.85	2	15.25	15.20	0	7,094	0.00%
2018/06/25	0	0.00	20	18.20	18.15	-20	9,292	-0.22%
2018/06/20	0	0.00	1	19.10	19.10	-1	9,512	-0.01%
2018/06/19	14	20.15	0	0.00	19.35	14	9,482	0.15%
2018/06/14	26	20.07	1	20.10	19.70	25	9,338	0.27%
2018/06/13	1	19.70	2	19.15	19.70	-1	9,122	-0.01%
2018/06/08	0	0.00	1	18.10	18.10	-1	8,919	-0.01%
2018/06/07	1	18.25	1	18.25	18.30	0	8,910	0.00%
2018/05/31	0	0.00	2	18.50	18.20	-2	8,761	-0.02%
2018/05/29	2	18.85	0	0.00	18.45	2	8,778	0.02%
2018/05/25	2	18.83	1	19.00	18.70	1	8,721	0.01%
2018/05/24	1	18.30	0	0.00	19.30	1	8,710	0.01%
2018/05/18	1	19.45	0	0.00	19.50	1	8,493	0.01%
2018/05/17	1	19.60	2	19.20	19.15	-1	8,462	-0.01%
2018/05/15	0	0.00	1	20.85	20.85	-1	8,292	-0.01%
2018/05/14	1	20.35	0	0.00	20.30	1	8,277	0.01%
2018/05/10	2	21.13	0.2	20.85	20.90	1.8	8,217	0.02%
2018/05/08	1	20.80	0	0.00	20.90	1	8,040	0.01%
2018/05/04	1	20.05	0	0.00	20.05	1	7,744	0.01%
2018/05/03	1	21.55	0	0.00	21.40	1	7,599	0.01%
2018/05/02	5	23.99	1	24.85	23.70	4	7,419	0.05%
2018/04/30	1	24.20	10	24.09	24.20	-9	7,147	-0.13%
2018/04/27	1	21.55	0	0.00	22.00	1	6,924	0.01%
2018/04/26	0	0.00	1	24.20	21.45	-1	6,817	-0.01%
2018/04/25	1	23.70	0	0.00	23.80	1	6,690	0.01%
2018/04/24	0	0.00	2	23.60	24.00	-2	6,694	-0.03%
2018/04/20	0	0.00	1	25.80	25.40	-1	6,824	-0.01%
2018/04/19	3	25.98	2	25.00	25.90	1	6,738	0.01%
2018/04/18	2	24.73	2	24.45	24.80	0	6,566	0.00%
2018/04/17	1	23.85	0	0.00	24.05	1	6,658	0.02%
2018/04/16	3	24.00	1	24.85	24.30	2	6,680	0.03%
2018/04/13	0	0.00	12	25.98	25.50	-12	6,977	-0.17%
2018/04/12	4	26.30	5	25.51	26.40	-1	6,854	-0.01%
2018/04/11	6	25.49	5	23.55	26.05	1	6,572	0.02%
2018/04/10	3	23.00	5	23.04	23.70	-2	5,896	-0.03%
2018/04/09	5	22.10	2	22.10	22.10	3	5,290	0.06%
2018/04/03	2	20.08	0	0.00	20.10	2	5,118	0.04%
2018/03/31	2	18.50	0	0.00	18.60	2	4,723	0.04%
2018/03/30	2	18.43	9.1	18.50	18.35	-7.1	4,498	-0.16%
2018/03/29	4	17.30	2	16.15	17.70	2	4,080	0.05%
2018/03/28	2	15.95	1	16.15	16.20	1	3,675	0.03%
2018/03/27	1	15.80	0	0.00	15.80	1	3,398	0.03%
2018/03/23	0	0.00	1	14.05	14.30	-1	3,129	-0.03%
2018/03/16	1	14.20	0	0.00	14.20	1	3,104	0.03%
2018/01/17	0	0.00	1	15.30	15.25	-1	2,957	-0.03%
2018/01/15	1	13.70	0	0.00	13.70	1	2,661	0.04%
2018/01/11	0	0.00	2	13.90	13.85	-2	2,561	-0.08%
2018/01/09	0	0.00	21	15.14	15.25	-21	2,210	-0.95%
2018/01/08	2	13.90	0	0.00	13.90	2	1,768	0.11%
2018/01/05	7	12.18	5	12.38	12.65	2	1,616	0.12%
2018/01/03	2	11.43	0	0.00	11.40	2	1,448	0.14%
2018/01/02	3	11.43	0	0.00	11.45	3	1,450	0.21%