富邦公司治理 (00692)-凱基-嘉義券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
40.00
漲跌
▼0.23
漲幅
-0.57%
成交量
2,372張
產業
上市0.00%
593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

富邦公司治理 (00692)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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
2024/05/30	1	40.42	0	0.00	40.23	1	3,966	0.03%
2024/05/24	1.2	40.73	0	0.00	40.73	1.2	4,163	0.03%
2024/05/23	12	40.75	0	0.00	40.82	12	4,190	0.29%
2024/05/22	1	40.49	1	40.50	40.62	0	4,238	0.00%
2024/05/21	0.3	39.97	0	0.00	39.94	0.3	4,350	0.01%
2024/05/16	0	0.00	1.2	40.44	40.10	-1.2	4,575	-0.03%
2024/05/15	0	0.00	1	40.00	39.86	-1	4,571	-0.02%
2024/05/14	0	0.00	5	39.34	39.47	-5	4,552	-0.11%
2024/05/10	5	38.73	1	38.80	38.93	4	4,554	0.09%
2024/05/08	0	0.00	6	38.62	38.69	-6	4,552	-0.13%
2024/05/07	0	0.00	0.1	38.52	38.63	-0.1	4,583	0.00%
2024/05/06	2	38.40	8	38.60	38.42	-6	4,614	-0.13%
2024/04/30	4	38.19	0.1	38.35	38.19	3.9	4,665	0.08%
2024/04/25	0	0.00	11.7	37.23	37.05	-11.7	4,723	-0.25%
2024/04/24	0	0.00	5.4	37.55	37.65	-5.4	4,690	-0.12%
2024/04/23	0	0.00	1	36.75	36.70	-1	4,641	-0.02%
2024/04/22	19.1	36.62	0	0.00	36.37	19.1	4,671	0.41%
2024/04/19	0.2	36.43	0	0.00	36.44	0.2	4,634	0.00%
2024/04/16	4.2	37.73	4	37.42	37.29	0.2	4,424	0.00%
2024/04/15	7.1	38.43	0	0.00	38.47	7.1	4,285	0.17%
2024/04/11	1	38.80	0.2	38.77	38.86	0.8	4,201	0.02%
2024/04/10	2	38.88	0	0.00	38.90	2	4,158	0.05%
2024/04/09	0	0.00	1	39.00	38.96	-1	4,137	-0.02%
2024/04/03	1	37.93	0	0.00	37.99	1	4,118	0.02%
2024/04/02	0	0.00	0.1	38.21	38.30	-0.1	4,084	0.00%
2024/03/29	0	0.00	0.3	37.91	37.95	-0.3	4,198	-0.01%
2024/03/28	0.3	37.65	0	0.00	37.76	0.3	4,151	0.01%
2024/03/26	0	0.00	0.1	38.05	37.81	-0.1	4,001	0.00%
2024/03/25	0	0.00	1.1	37.78	37.70	-1.1	3,908	-0.03%
2024/03/22	1	37.61	0	0.00	37.76	1	3,901	0.03%
2024/03/21	0.1	37.46	1	37.75	37.77	-0.9	3,884	-0.02%
2024/03/20	1	36.88	4	37.10	36.90	-3	3,876	-0.08%
2024/03/19	0	0.00	1	37.10	37.09	-1	3,898	-0.03%
2024/03/11	2	36.66	0	0.00	36.71	2	3,773	0.05%
2024/03/08	0	0.00	3.9	37.30	36.97	-3.9	3,756	-0.10%
2024/03/07	0	0.00	6	36.48	36.56	-6	3,543	-0.17%
2024/03/06	0	0.00	10	35.62	35.86	-10	3,406	-0.29%
2024/03/05	0	0.00	14	35.70	35.71	-14	3,359	-0.42%
2024/03/04	4	35.10	3.4	35.43	35.40	0.6	3,316	0.02%
2024/03/01	0	0.00	24	34.74	34.67	-24	3,180	-0.75%
2024/02/23	0	0.00	0.6	34.82	34.76	-0.6	3,088	-0.02%
2024/02/22	0.2	34.58	2	34.50	34.58	-1.8	3,066	-0.06%
2024/02/21	0	0.00	4.2	34.34	34.36	-4.2	2,958	-0.14%
2024/02/16	1	34.27	0	0.00	34.23	1	2,926	0.03%
2024/02/15	0	0.00	2	34.33	34.41	-2	2,945	-0.07%
2024/02/02	0	0.00	0.2	33.03	33.07	-0.2	2,911	-0.01%
2024/01/31	0	0.00	2	32.91	32.82	-2	2,911	-0.07%
2024/01/30	0	0.00	1	33.19	33.18	-1	2,906	-0.03%
2024/01/26	0	0.00	3	33.11	33.05	-3	2,883	-0.10%
2024/01/25	6	33.00	0	0.00	33.05	6	2,863	0.21%
2024/01/22	0	0.00	1.7	32.63	32.62	-1.7	2,805	-0.06%
2024/01/19	0	0.00	1.7	32.34	32.50	-1.7	2,782	-0.06%
2024/01/18	0	0.00	0.3	31.59	31.62	-0.3	2,782	-0.01%
2024/01/17	0.1	31.60	0	0.00	31.49	0.1	2,780	0.00%
2024/01/16	0.1	31.68	0	0.00	31.72	0.1	2,773	0.00%
2024/01/15	0.1	32.05	0	0.00	32.03	0.1	2,737	0.00%
2024/01/09	0	0.00	35	32.00	32.03	-35	2,734	-1.28%
2024/01/08	3	32.11	0	0.00	32.09	3	2,740	0.11%
2024/01/03	2	31.97	0	0.00	31.99	2	2,720	0.07%
2024/01/02	1	32.54	0	0.00	32.49	1	2,695	0.04%
2023/12/28	0	0.00	2	32.61	32.63	-2	2,603	-0.08%
2023/12/27	0	0.00	1.4	32.44	32.62	-1.4	2,589	-0.05%
2023/12/26	0	0.00	4.7	32.29	32.39	-4.7	2,543	-0.18%
2023/12/25	1	32.14	0	0.00	32.11	1	2,462	0.04%
2023/12/22	0	0.00	1.1	32.09	32.05	-1.1	2,473	-0.04%
2023/12/21	2.2	31.87	0	0.00	31.97	2.2	2,499	0.09%
2023/12/20	0	0.00	1	32.20	32.21	-1	2,482	-0.04%
2023/12/18	0	0.00	1	32.18	32.18	-1	2,569	-0.04%
2023/12/15	0	0.00	4.3	32.22	32.15	-4.3	2,532	-0.17%
2023/12/14	0	0.00	1.3	32.00	32.07	-1.3	2,486	-0.05%
2023/12/13	5.2	31.77	1	31.80	31.75	4.2	2,484	0.17%
2023/12/12	0.3	31.80	3.4	31.78	31.73	-3.1	2,464	-0.13%
2023/12/08	0	0.00	1	31.66	31.63	-1	2,451	-0.04%
2023/12/07	0.3	31.51	0	0.00	31.43	0.3	2,430	0.01%
2023/12/06	0	0.00	5.3	31.63	31.63	-5.3	2,441	-0.22%
2023/12/05	2.6	31.48	0	0.00	31.50	2.6	2,430	0.11%
2023/12/04	1	31.65	0.4	31.72	31.72	0.6	2,415	0.02%
2023/12/01	0	0.00	0.1	31.69	31.70	-0.1	2,438	0.00%
2023/11/29	0	0.00	4.6	31.74	31.60	-4.6	2,376	-0.19%
2023/11/28	0	0.00	2	31.68	31.65	-2	2,355	-0.08%
2023/11/24	0	0.00	0.2	31.60	31.58	-0.2	2,272	-0.01%
2023/11/22	1.1	31.68	0	0.00	31.58	1.1	2,282	0.05%
2023/11/21	0	0.00	6.2	31.74	31.85	-6.2	2,282	-0.27%
2023/11/20	0	0.00	2.1	31.41	31.48	-2.1	2,244	-0.09%
2023/11/17	0	0.00	0.3	31.58	31.54	-0.3	2,223	-0.01%
2023/11/16	5.6	31.58	0	0.00	31.54	5.6	2,165	0.26%
2023/11/15	7	32.55	3.5	32.58	32.55	3.5	2,079	0.17%
2023/11/14	4	32.17	21	32.16	32.15	-17	1,989	-0.85%
2023/11/13	29	32.17	2	32.18	32.04	27	1,937	1.39%
2023/11/09	0	0.00	0.1	31.73	31.77	-0.1	1,911	-0.01%
2023/11/08	2	31.69	0.5	31.72	31.71	1.5	1,951	0.08%
2023/11/07	1.3	31.55	0	0.00	31.59	1.3	1,935	0.07%
2023/11/06	3.2	31.51	0	0.00	31.58	3.2	1,963	0.16%
2023/11/02	0	0.00	3	30.70	31.09	-3	1,936	-0.15%
2023/10/31	1	30.32	0	0.00	30.33	1	1,976	0.05%
2023/10/26	0	0.00	3	30.47	30.44	-3	2,017	-0.15%
2023/10/20	0.1	31.15	0.1	31.08	31.27	0	1,980	0.00%
2023/10/18	1.2	31.35	0	0.00	31.21	1.2	1,998	0.06%
2023/10/16	1.1	31.51	0	0.00	31.58	1.1	2,040	0.05%
2023/10/13	5	31.70	0.9	31.64	31.74	4.1	2,051	0.20%
2023/10/11	0.5	31.51	11	31.54	31.56	-10.5	2,096	-0.50%
2023/10/05	0	0.00	1	30.82	30.97	-1	2,139	-0.05%
2023/10/04	1.5	30.61	0	0.00	30.59	1.5	2,146	0.07%
2023/10/03	0.4	31.00	0.4	31.11	30.96	0	2,160	0.00%
2023/10/02	0	0.00	1	31.03	31.14	-1	2,176	-0.05%
2023/09/28	0.3	30.73	0.3	30.92	30.79	0	2,234	0.00%
2023/09/26	1.3	30.67	0	0.00	30.62	1.3	2,235	0.06%
2023/09/22	0.3	30.78	0	0.00	30.80	0.3	2,236	0.01%
2023/09/21	3.3	31.01	0	0.00	30.86	3.3	2,251	0.15%
2023/09/20	5.6	31.29	0	0.00	31.24	5.6	2,202	0.25%
2023/09/19	3.2	31.46	0	0.00	31.40	3.2	2,217	0.14%
2023/09/18	0.5	31.66	0	0.00	31.55	0.5	2,236	0.02%
2023/09/15	0	0.00	0.1	31.82	31.93	-0.1	2,232	0.00%
2023/09/14	0	0.00	4.7	31.52	31.70	-4.7	2,232	-0.21%
2023/09/13	0	0.00	0.1	31.45	31.32	-0.1	2,241	0.00%
2023/09/12	0	0.00	0.6	31.28	31.27	-0.6	2,273	-0.03%
2023/09/11	0.8	31.06	0	0.00	31.04	0.8	2,290	0.03%
2023/09/08	2.2	31.16	0	0.00	31.23	2.2	2,277	0.10%
2023/09/07	7.3	31.39	0	0.00	31.33	7.3	2,408	0.30%
2023/09/06	2	31.62	0.5	31.65	31.57	1.5	2,407	0.06%
2023/09/05	0	0.00	0	31.68	31.65	0	2,385	0.00%
2023/09/04	0.7	31.46	8	31.67	31.69	-7.3	2,421	-0.30%
2023/08/31	0.3	31.54	0	0.00	31.46	0.3	2,490	0.01%
2023/08/30	0	0.00	1.4	31.73	31.66	-1.4	2,502	-0.05%
2023/08/29	0.7	31.36	0.4	31.55	31.54	0.3	2,529	0.01%
2023/08/28	0	0.00	4.3	31.36	31.35	-4.3	2,538	-0.17%
2023/08/25	2	31.25	11	31.52	31.22	-9	2,527	-0.36%
2023/08/24	0.3	31.72	3.6	31.75	31.82	-3.3	2,535	-0.13%
2023/08/23	0.1	31.35	1.8	31.36	31.42	-1.7	2,585	-0.07%
2023/08/22	0	0.00	0.3	31.17	31.18	-0.3	2,641	-0.01%
2023/08/21	0.8	31.05	0.4	31.30	31.00	0.4	2,655	0.02%
2023/08/18	0	0.00	0.8	31.32	31.12	-0.8	2,650	-0.03%
2023/08/17	0.1	31.03	0.5	31.32	31.32	-0.4	2,640	-0.02%
2023/08/16	1.9	31.07	0	0.00	31.12	1.9	2,624	0.07%
2023/08/14	8.8	31.29	0	0.00	31.18	8.8	2,633	0.33%
2023/08/10	4.1	31.65	0	0.00	31.61	4.1	2,623	0.16%
2023/08/09	2.1	31.84	15	31.83	31.87	-12.9	2,601	-0.50%
2023/08/08	0.4	32.01	0.1	31.94	31.88	0.3	2,599	0.01%
2023/08/07	0	0.00	0.4	32.19	32.21	-0.4	2,586	-0.02%
2023/08/04	0.1	31.89	0	0.00	31.90	0.1	2,566	0.00%
2023/08/02	3	32.13	3.3	32.02	32.00	-0.2	2,552	-0.01%
2023/08/01	0	0.00	0.4	32.59	32.49	-0.4	2,529	-0.02%
2023/07/31	4.5	32.36	0.7	32.80	32.30	3.8	2,533	0.15%
2023/07/28	0	0.00	0.8	32.59	32.60	-0.8	2,519	-0.03%
2023/07/27	0	0.00	2.1	32.56	32.56	-2.1	2,521	-0.08%
2023/07/26	0	0.00	0.6	32.52	32.41	-0.6	2,529	-0.03%
2023/07/25	0	0.00	1.2	32.50	32.48	-1.2	2,522	-0.05%
2023/07/24	0	0.00	1	32.08	32.19	-1	2,517	-0.04%
2023/07/21	3.4	31.87	27.8	32.02	32.10	-24.3	2,559	-0.95%
2023/07/20	1.5	32.40	0	0.00	32.41	1.5	2,561	0.06%
2023/07/19	4.1	32.54	0	0.00	32.39	4.1	2,563	0.16%
2023/07/18	5.9	32.77	0	0.00	32.56	5.9	2,520	0.24%
2023/07/17	0	0.00	1.3	33.34	33.33	-1.3	2,499	-0.05%
2023/07/14	2	33.26	2.8	33.33	33.34	-0.8	2,481	-0.03%
2023/07/13	0	0.00	2.4	33.11	33.00	-2.4	2,449	-0.10%
2023/07/12	0	0.00	1.2	32.61	32.73	-1.2	2,428	-0.05%
2023/07/11	0	0.00	5.8	32.47	32.55	-5.8	2,385	-0.24%
2023/07/10	0.1	32.00	0	0.00	32.08	0.1	2,382	0.00%
2023/07/07	1.8	32.12	0	0.00	32.12	1.8	2,349	0.08%
2023/07/06	4.2	32.43	0	0.00	32.29	4.2	2,321	0.18%
2023/07/05	0	0.00	0.4	33.03	32.82	-0.4	2,253	-0.02%
2023/07/04	2	32.96	0.8	32.91	32.97	1.2	2,245	0.05%
2023/07/03	1.5	32.81	2.7	32.79	32.85	-1.2	2,268	-0.05%
2023/06/30	1.9	32.32	0.1	32.56	32.46	1.8	2,258	0.08%
2023/06/29	0	0.00	2	32.64	32.37	-2	2,254	-0.09%
2023/06/28	0.2	32.38	4	32.36	32.36	-3.8	2,213	-0.17%
2023/06/27	1.8	32.42	0	0.00	32.34	1.8	2,196	0.08%
2023/06/26	1	32.58	4	32.51	32.56	-3	2,212	-0.14%
2023/06/21	1.7	32.72	0	0.00	32.75	1.7	2,201	0.08%
2023/06/20	0.1	32.67	0	0.00	32.71	0.1	2,186	0.00%
2023/06/19	0	32.81	0	0.00	32.85	0	2,199	0.00%
2023/06/16	1.1	32.85	0	32.92	32.89	1.1	2,181	0.05%
2023/06/15	0	0.00	2.5	32.90	32.92	-2.5	2,156	-0.12%
2023/06/14	1.3	32.71	0	0.00	32.76	1.3	2,142	0.06%
2023/06/13	0	0.00	6.4	32.62	32.74	-6.4	2,180	-0.29%
2023/06/12	1	32.18	11.7	32.16	32.17	-10.7	2,055	-0.52%
2023/06/09	0	0.00	1.3	31.92	31.98	-1.3	2,082	-0.06%
2023/06/08	0.7	31.78	0.1	32.02	31.72	0.6	2,095	0.03%
2023/06/07	0	0.00	2.4	31.99	32.05	-2.4	2,096	-0.11%
2023/06/06	0	0.00	1.4	31.77	31.80	-1.4	2,088	-0.07%
2023/06/05	0	0.00	0.5	31.67	31.59	-0.5	2,087	-0.02%
2023/06/02	1	31.65	3.6	31.59	31.66	-2.6	2,098	-0.12%
2023/06/01	0.9	31.28	0	0.00	31.28	0.9	2,119	0.04%
2023/05/31	2.4	31.37	0	0.00	31.46	2.4	2,115	0.11%
2023/05/30	0.3	31.55	0	0.00	31.56	0.3	2,118	0.01%
2023/05/29	2	31.55	2.7	31.62	31.56	-0.7	2,140	-0.03%
2023/05/26	0	0.00	4.7	31.33	31.38	-4.7	2,095	-0.22%
2023/05/25	0	0.00	3.2	30.73	30.76	-3.2	2,056	-0.16%
2023/05/24	0.2	30.45	0.1	30.45	30.51	0.1	2,066	0.01%
2023/05/23	0	0.00	2	30.55	30.60	-2	2,079	-0.10%
2023/05/22	0	0.00	1	30.66	30.59	-1	2,082	-0.05%
2023/05/19	0	0.00	2.6	30.61	30.62	-2.6	2,097	-0.13%
2023/05/18	0	0.00	2.5	30.45	30.51	-2.5	2,092	-0.12%
2023/05/17	0	0.00	3	30.02	30.16	-3	2,109	-0.14%
2023/05/16	0	0.00	2	29.65	29.73	-2	2,091	-0.09%
2023/05/12	1.4	29.34	0	0.00	29.34	1.4	2,111	0.07%
2023/05/11	0.3	29.50	0	0.00	29.42	0.3	2,109	0.01%
2023/05/10	2.8	29.57	0.3	29.80	29.56	2.5	2,127	0.12%
2023/05/09	0	0.00	1.1	29.66	29.77	-1.1	2,130	-0.05%
2023/05/08	0	0.00	2.1	29.69	29.66	-2.1	2,159	-0.10%
2023/05/05	0	0.00	0.1	29.54	29.48	-0.1	2,139	0.00%
2023/05/04	0.8	29.34	0	0.00	29.45	0.8	2,151	0.04%
2023/05/02	1.9	29.46	0	0.00	29.50	1.9	2,156	0.09%
2023/04/28	0	0.00	0.1	29.49	29.47	-0.1	2,203	0.00%
2023/04/27	2	29.15	0	0.00	29.15	2	2,214	0.09%
2023/04/26	1.4	29.16	0	0.00	29.12	1.4	2,265	0.06%
2023/04/25	2.5	29.51	0	0.00	29.26	2.5	2,256	0.11%
2023/04/24	0	0.00	4	29.65	29.63	-4	2,213	-0.18%
2023/04/21	0	0.00	0.3	29.90	29.69	-0.3	2,200	-0.01%
2023/04/20	1.7	29.81	0.1	29.82	29.81	1.6	2,210	0.07%
2023/04/19	3.8	29.99	0	0.00	29.85	3.8	2,228	0.17%
2023/04/17	3	30.11	0	0.00	30.14	3	2,233	0.13%
2023/04/14	0	0.00	6.2	30.10	30.20	-6.2	2,207	-0.28%
2023/04/13	1.1	30.05	0	0.00	29.98	1.1	2,232	0.05%
2023/04/12	0.1	30.12	0.2	30.25	30.16	-0.1	2,224	-0.01%
2023/04/11	0	0.00	0.2	30.19	30.20	-0.2	2,236	-0.01%
2023/04/10	0	0.00	0	30.31	30.20	0	2,256	0.00%
2023/04/07	0	0.00	0.3	30.20	30.18	-0.3	2,251	-0.01%
2023/04/06	0.4	30.10	0	0.00	30.11	0.4	2,257	0.02%
2023/03/31	0	0.00	0.5	30.36	30.30	-0.5	2,216	-0.02%
2023/03/30	0	0.00	0.2	30.19	30.24	-0.2	2,203	-0.01%
2023/03/28	0.5	30.05	0	0.00	29.93	0.5	2,205	0.02%
2023/03/27	1.2	30.23	0.3	30.23	30.17	0.9	2,195	0.04%
2023/03/24	0	0.00	1.3	30.15	30.27	-1.3	2,202	-0.06%
2023/03/23	0	0.00	1.1	30.02	30.14	-1.1	2,187	-0.05%
2023/03/22	0	0.00	2.6	29.76	29.92	-2.6	2,160	-0.12%
2023/03/21	0	0.00	0.4	29.41	29.43	-0.4	2,136	-0.02%
2023/03/20	0	0.00	0.1	29.43	29.27	-0.1	2,143	0.00%
2023/03/16	0.1	29.07	0	0.00	29.07	0.1	2,147	0.01%
2023/03/13	1.7	29.31	0	0.00	29.55	1.7	2,092	0.08%
2023/03/10	2.3	29.51	0	0.00	29.43	2.3	2,073	0.11%
2023/03/08	2.3	29.76	0	0.00	29.84	2.3	2,048	0.11%
2023/03/07	0	0.00	0.2	29.89	30.01	-0.2	2,015	-0.01%
2023/03/06	0	0.00	0.9	29.84	29.83	-0.9	2,021	-0.04%
2023/03/03	0	0.00	0.9	29.76	29.59	-0.9	1,993	-0.04%
2023/03/02	0	0.00	0.1	29.54	29.51	-0.1	1,991	0.00%
2023/03/01	4.6	29.15	4.2	29.54	29.53	0.4	1,994	0.02%
2023/02/24	1	29.40	1.4	29.57	29.42	-0.4	1,957	-0.02%
2023/02/23	0	0.00	1.7	29.50	29.54	-1.7	1,962	-0.08%
2023/02/22	2.5	29.10	0	0.00	29.20	2.5	1,984	0.13%
2023/02/21	0.1	29.45	0	0.00	29.43	0.1	1,997	0.01%
2023/02/17	1.2	29.33	220	29.32	29.36	-218.8	2,120	-10.32%	大賣/鉅額交易
2023/02/16	0.1	29.53	0.7	29.62	29.62	-0.6	2,147	-0.03%
2023/02/15	7.2	29.41	80	29.44	29.26	-72.8	2,183	-3.34%
2023/02/14	0	0.00	0.5	29.84	29.87	-0.5	2,132	-0.02%
2023/02/13	0.6	29.62	0	0.00	29.65	0.6	2,122	0.03%
2023/02/10	0	0.00	0.7	29.84	29.72	-0.7	2,108	-0.03%
2023/02/09	0.1	29.72	0.7	29.70	29.70	-0.7	2,118	-0.03%
2023/02/08	0	0.00	0.8	29.65	29.72	-0.8	2,127	-0.04%
2023/02/07	1.1	29.31	0	0.00	29.31	1.1	2,154	0.05%
2023/02/06	2.4	29.45	0	0.00	29.40	2.4	2,146	0.11%
2023/02/03	0	0.00	2.2	29.76	29.74	-2.2	2,121	-0.10%
2023/02/02	0	0.00	1.9	29.71	29.75	-1.9	2,116	-0.09%
2023/02/01	2.4	29.33	0	0.00	29.38	2.4	2,116	0.12%
2023/01/31	1.9	29.41	4.1	29.61	29.20	-2.2	2,111	-0.10%
2023/01/30	0	0.00	6.8	29.50	29.65	-6.8	2,138	-0.32%
2023/01/17	1.1	28.51	0	0.00	28.47	1.1	2,146	0.05%
2023/01/16	2	28.50	0.6	28.56	28.50	1.4	2,193	0.06%
2023/01/13	0	0.00	7	28.58	28.35	-7	2,172	-0.32%
2023/01/12	1.2	28.16	0.5	28.18	28.10	0.7	2,203	0.03%
2023/01/11	0.2	28.16	0	0.00	28.12	0.2	2,238	0.01%
2023/01/10	0.1	28.18	4.8	28.17	28.18	-4.7	2,253	-0.21%
2023/01/09	0.3	27.80	5	27.76	28.00	-4.7	2,345	-0.20%
2023/01/06	0.2	27.16	0	0.00	27.24	0.2	2,334	0.01%
2023/01/05	0.3	27.15	0.7	27.21	27.07	-0.4	2,375	-0.02%
2023/01/04	0.3	26.99	0	0.00	26.95	0.3	2,434	0.01%
2023/01/03	0.4	26.90	0	0.00	27.00	0.4	2,552	0.02%
2022/12/30	0.3	26.94	0.8	26.96	26.90	-0.5	2,558	-0.02%
2022/12/29	1.3	26.66	1	26.61	26.71	0.3	2,577	0.01%
2022/12/28	2.7	26.84	0	0.00	26.84	2.7	2,598	0.11%
2022/12/27	0.5	27.26	0.8	27.21	27.20	-0.3	2,601	-0.01%
2022/12/26	0.3	27.10	0	0.00	27.12	0.3	2,643	0.01%
2022/12/23	1.2	27.06	0	0.00	27.02	1.2	2,658	0.05%
2022/12/22	0.1	27.25	0.9	27.29	27.38	-0.8	2,681	-0.03%
2022/12/21	0.2	27.05	0	0.00	26.95	0.2	2,733	0.01%
2022/12/20	4.7	27.15	0	0.00	26.90	4.7	2,774	0.17%
2022/12/19	0.1	27.50	1	27.35	27.37	-0.9	2,850	-0.03%
2022/12/16	2	27.47	0	0.00	27.47	2	2,879	0.07%
2022/12/15	0.2	27.85	0	0.00	27.92	0.2	2,871	0.01%
2022/12/14	0.1	27.82	0.4	27.87	27.90	-0.3	2,889	-0.01%
2022/12/13	2.2	27.57	0.2	27.81	27.55	2	2,900	0.07%
2022/12/12	1.1	27.69	0.3	27.73	27.69	0.8	2,931	0.03%
2022/12/09	0.1	27.65	1.2	27.87	27.87	-1.1	2,963	-0.04%
2022/12/08	1.5	27.47	0	0.00	27.53	1.5	2,963	0.05%
2022/12/07	1.2	27.94	0	0.00	27.82	1.2	2,973	0.04%
2022/12/06	3.3	28.11	0	0.00	27.99	3.3	2,969	0.11%
2022/12/05	1	28.51	0.3	28.55	28.41	0.7	2,938	0.02%
2022/12/02	2	28.38	0.3	28.49	28.38	1.7	2,937	0.06%
2022/12/01	0.1	28.60	7.6	28.75	28.59	-7.5	2,985	-0.25%
2022/11/30	1.1	28.17	2.7	28.08	28.21	-1.6	2,983	-0.05%
2022/11/29	1.1	27.58	0.3	27.92	27.98	0.8	2,996	0.03%
2022/11/28	3.5	27.82	2	27.71	27.74	1.5	3,027	0.05%
2022/11/25	1.1	28.19	1.8	28.24	28.17	-0.7	3,065	-0.02%
2022/11/24	0	0.00	6	28.11	28.21	-6	3,056	-0.20%
2022/11/23	0.1	27.93	2.5	27.94	27.92	-2.4	3,067	-0.08%
2022/11/22	1.8	27.60	0	0.00	27.70	1.8	3,106	0.06%
2022/11/21	1.2	27.60	0	0.00	27.60	1.2	3,123	0.04%
2022/11/18	0.3	27.81	2.6	27.94	27.66	-2.3	3,112	-0.07%
2022/11/17	2.7	27.51	0	0.00	27.75	2.7	3,080	0.09%
2022/11/16	2	27.82	1	28.05	27.78	1	3,079	0.03%
2022/11/15	0.1	27.71	7	28.05	28.33	-6.9	3,039	-0.23%
2022/11/14	0.1	27.35	2	27.40	27.32	-1.9	2,957	-0.06%
2022/11/11	0.1	27.09	6	27.12	27.15	-5.9	2,917	-0.20%
2022/11/10	0.2	25.99	0	0.00	25.96	0.2	2,852	0.01%
2022/11/09	0.1	25.85	2.4	25.90	26.16	-2.3	2,867	-0.08%
2022/11/08	0.2	25.63	2.1	25.57	25.61	-1.9	2,863	-0.07%
2022/11/07	0.2	25.25	1.8	25.25	25.35	-1.6	2,846	-0.06%
2022/11/04	0.8	24.72	0	0.00	24.93	0.8	2,821	0.03%
2022/11/03	0.8	24.88	0	0.00	24.88	0.8	2,808	0.03%
2022/11/02	0.2	25.16	0.2	25.19	25.17	0	2,758	0.00%
2022/11/01	0.1	25.13	0.3	25.09	25.05	-0.2	2,784	-0.01%
2022/10/31	0.1	24.82	0.8	24.86	24.90	-0.7	2,778	-0.02%
2022/10/28	1.4	24.73	0	0.00	24.61	1.4	2,789	0.05%
2022/10/27	0.1	24.88	2	24.93	24.90	-1.9	2,786	-0.07%
2022/10/26	0.1	24.48	0	0.00	24.60	0.1	2,820	0.00%
2022/10/25	4.1	24.46	0	0.00	24.46	4.1	2,795	0.15%
2022/10/24	0.1	25.01	0.6	25.08	24.84	-0.5	2,733	-0.02%
2022/10/21	0.1	25.00	1.5	24.96	24.84	-1.4	2,672	-0.05%
2022/10/20	4.7	24.50	0	0.00	24.91	4.7	2,661	0.18%
2022/10/19	0.2	25.23	0.6	25.30	25.02	-0.4	2,646	-0.02%
2022/10/18	0.2	25.23	0.8	25.23	25.26	-0.6	2,612	-0.02%
2022/10/17	2.9	25.09	0	0.00	25.00	2.9	2,607	0.11%
2022/10/14	0.1	25.28	4.8	25.37	25.35	-4.7	2,505	-0.19%
2022/10/13	3.6	24.84	0	0.00	24.75	3.6	2,500	0.14%
2022/10/12	4.7	25.08	0	0.00	25.15	4.7	2,453	0.19%
2022/10/11	11.2	25.70	0	0.00	25.31	11.2	2,454	0.46%
2022/10/07	0.1	26.80	0	0.00	26.43	0.1	2,382	0.00%
2022/10/06	0.1	26.85	1.2	26.80	26.84	-1.1	2,371	-0.05%
2022/10/05	0.1	26.70	4	26.71	26.72	-3.9	2,373	-0.16%
2022/10/04	0.1	26.13	0.8	26.11	26.15	-0.7	2,364	-0.03%
2022/10/03	1.1	25.66	0	0.00	25.62	1.1	2,350	0.05%
2022/09/30	2.7	25.84	0.2	25.99	25.86	2.5	2,331	0.11%
2022/09/29	1	26.18	0.2	26.46	26.16	0.8	2,335	0.03%
2022/09/28	5.3	26.39	0	0.00	26.23	5.3	2,355	0.22%
2022/09/27	2.5	26.79	0	0.00	26.75	2.5	2,376	0.10%
2022/09/26	7.3	26.86	0	0.00	26.84	7.3	2,415	0.30%
2022/09/23	4.3	27.33	0	0.00	27.35	4.3	2,388	0.18%
2022/09/22	9.2	27.54	0	0.00	27.56	9.2	2,384	0.39%
2022/09/21	3.3	27.93	0	0.00	27.94	3.3	2,353	0.14%
2022/09/20	0.1	28.10	0.1	28.16	28.13	0	2,332	0.00%
2022/09/19	4.4	27.97	1	27.91	27.97	3.4	2,351	0.14%
2022/09/16	3.6	28.07	0	0.00	28.13	3.6	2,331	0.15%
2022/09/15	2.1	28.27	0.1	28.33	28.41	2	2,324	0.09%
2022/09/14	33.8	28.17	0	0.00	28.30	33.8	2,339	1.44%
2022/09/13	0.1	28.91	3	28.86	28.84	-2.9	2,322	-0.12%
2022/09/12	2.1	28.72	60	28.74	28.71	-57.9	2,355	-2.46%
2022/09/08	0.1	28.10	6	28.13	28.20	-5.9	2,388	-0.25%
2022/09/07	56.2	28.00	0	0.00	27.95	56.2	2,414	2.33%
2022/09/06	0.1	28.65	0	0.00	28.56	0.1	2,382	0.00%
2022/09/05	2.1	28.39	0	0.00	28.47	2.1	2,381	0.09%
2022/09/02	16.5	28.48	0.1	28.62	28.41	16.4	2,397	0.68%
2022/09/01	10.3	28.73	0	0.00	28.69	10.3	2,367	0.43%
2022/08/31	1.4	28.95	2	29.28	29.28	-0.6	2,297	-0.03%
2022/08/30	1	28.95	0	0.00	29.09	1	2,288	0.04%
2022/08/29	9.2	28.99	0	0.00	29.03	9.2	2,287	0.40%
2022/08/26	0.7	29.82	0	0.00	29.77	0.7	2,264	0.03%
2022/08/25	0.2	29.73	0	0.00	29.59	0.2	2,240	0.01%
2022/08/24	0.2	29.49	0	0.00	29.36	0.2	2,251	0.01%
2022/08/23	0.3	29.54	0	0.00	29.44	0.3	2,255	0.01%
2022/08/22	2.2	29.84	0.3	29.93	29.83	1.9	2,229	0.09%
2022/08/19	1.2	30.05	0.2	30.10	30.17	1	2,212	0.05%
2022/08/18	1.2	30.02	0	0.00	30.14	1.2	2,238	0.05%
2022/08/17	1.2	30.22	0	0.00	30.27	1.2	2,239	0.05%
2022/08/16	2.2	30.26	0	0.00	30.23	2.2	2,249	0.10%
2022/08/15	0.2	30.11	0	0.00	30.21	0.2	2,227	0.01%
2022/08/12	0.2	29.91	0	0.00	29.97	0.2	2,224	0.01%
2022/08/10	0.2	29.26	0	0.00	29.22	0.2	2,238	0.01%
2022/08/09	0.2	29.29	0	0.00	29.47	0.2	2,242	0.01%
2022/08/08	0.2	29.40	0	0.00	29.47	0.2	2,274	0.01%
2022/08/05	0.2	29.35	0	0.00	29.49	0.2	2,273	0.01%
2022/08/04	0.4	28.73	0	0.00	28.84	0.4	2,298	0.02%
2022/08/03	0.2	28.72	0	0.00	28.80	0.2	2,292	0.01%
2022/08/02	12.2	28.62	0	0.00	28.75	12.2	2,303	0.53%
2022/08/01	0.2	29.09	0	0.00	29.16	0.2	2,306	0.01%
2022/07/29	0.2	29.30	0	0.00	29.21	0.2	2,341	0.01%
2022/07/28	0.2	29.07	0	0.00	29.00	0.2	2,336	0.01%
2022/07/27	0.2	28.73	0	0.00	28.93	0.2	2,327	0.01%
2022/07/26	0.2	28.89	0	0.00	28.75	0.2	2,318	0.01%
2022/07/25	0.2	28.91	0	0.00	28.93	0.2	2,270	0.01%
2022/07/22	0.2	28.89	0	0.00	28.90	0.2	2,284	0.01%
2022/07/21	1.3	28.70	0	0.00	28.86	1.3	2,339	0.06%
2022/07/20	0.1	28.79	0	0.00	28.51	0.1	2,361	0.00%
2022/07/19	0.1	28.36	2	28.37	28.43	-1.9	2,399	-0.08%
2022/07/18	3.5	28.49	0	0.00	28.51	3.5	2,404	0.15%
2022/07/15	0.1	29.41	0	0.00	29.73	0.1	2,340	0.00%
2022/07/14	4.1	29.31	0	0.00	29.31	4.1	2,293	0.18%
2022/07/13	0.1	29.13	0	0.00	29.15	0.1	2,282	0.00%
2022/07/12	0.3	28.34	0	0.00	28.22	0.3	2,316	0.01%
2022/07/11	0.2	29.02	0	0.00	28.95	0.2	2,317	0.01%
2022/07/08	0.6	29.19	0	0.00	29.17	0.6	2,314	0.03%
2022/07/07	0.1	28.26	1	28.65	28.91	-0.9	2,300	-0.04%
2022/07/06	60.6	28.52	0	0.00	28.14	60.6	2,301	2.63%
2022/07/05	102.2	28.48	1	29.14	28.70	101.2	2,275	4.44%	大買/鉅額交易
2022/07/04	1	28.60	0	0.00	28.57	1	2,213	0.05%
2022/07/01	1.5	29.12	0	0.00	28.92	1.5	2,160	0.07%
2022/06/30	2.1	29.85	10	29.90	29.76	-7.9	2,115	-0.37%
2022/06/23	1	30.34	0	0.00	30.33	1	2,126	0.05%
2022/06/20	1	30.65	0	0.00	30.65	1	2,094	0.05%
2022/06/17	2	30.93	0	0.00	31.00	2	2,059	0.10%
2022/06/13	5	31.60	0	0.00	31.69	5	2,055	0.24%
2022/06/10	5	32.46	0	0.00	32.49	5	2,071	0.24%
2022/06/07	0.4	32.67	0	0.00	32.53	0.4	2,127	0.02%
2022/06/06	0	0.00	1	32.82	32.84	-1	2,134	-0.05%
2022/05/26	6	31.60	0	0.00	31.51	6	2,412	0.25%
2022/05/18	1	32.22	0	0.00	32.25	1	2,530	0.04%
2022/05/13	1	31.33	0	0.00	31.44	1	2,534	0.04%
2022/05/12	0	0.00	0.6	31.41	31.07	-0.6	2,539	-0.02%
2022/05/10	1	31.36	0	0.00	31.88	1	2,527	0.04%
2022/05/09	1	32.06	0	0.00	32.01	1	2,508	0.04%
2022/04/29	1	33.03	0	0.00	33.03	1	2,636	0.04%
2022/04/28	1	32.38	0	0.00	32.66	1	2,699	0.04%
2022/04/27	4.1	32.44	0	0.00	32.50	4.1	2,717	0.15%
2022/04/26	1	33.15	5.3	33.13	33.13	-4.3	2,702	-0.16%
2022/04/25	13.1	33.17	0	0.00	33.14	13.1	2,755	0.48%
2022/04/22	2	33.66	0	0.00	33.75	2	2,767	0.07%
2022/04/21	0.1	34.00	1.1	34.03	33.97	-1	2,832	-0.04%
2022/04/20	0.3	33.80	0	0.00	33.91	0.3	2,903	0.01%
2022/04/19	1.1	33.85	1	33.94	33.77	0.1	2,957	0.00%
2022/04/18	7.4	33.56	0.4	33.80	33.65	7	3,020	0.23%
2022/04/15	2.8	33.93	0	0.00	33.80	2.8	3,005	0.09%
2022/04/14	0	0.00	0.6	34.42	34.33	-0.6	3,032	-0.02%
2022/04/13	0	0.00	2.4	34.23	34.42	-2.4	3,076	-0.08%
2022/04/12	0.6	33.83	0	0.00	33.87	0.6	3,155	0.02%
2022/04/11	4.8	34.01	1	34.04	33.87	3.8	3,183	0.12%
2022/04/08	5	34.27	0	0.00	34.36	5	3,189	0.16%
2022/04/07	7.4	34.36	0	0.00	34.19	7.4	3,188	0.23%
2022/04/06	0.2	34.56	0	0.00	34.75	0.2	3,190	0.01%
2022/04/01	6.2	34.80	0	0.00	34.93	6.2	3,185	0.19%
2022/03/31	0	0.00	0.4	35.19	35.13	-0.4	3,199	-0.01%
2022/03/30	0	0.00	5.3	35.12	35.22	-5.3	3,214	-0.16%
2022/03/29	0	0.00	1.4	34.84	34.85	-1.4	3,240	-0.04%
2022/03/28	3.5	34.63	0	0.00	34.82	3.5	3,237	0.11%
2022/03/25	0	0.00	0.9	35.28	35.12	-0.9	3,203	-0.03%
2022/03/24	5.5	34.94	0	0.00	35.12	5.5	3,216	0.17%
2022/03/23	0	0.00	0.4	34.99	35.13	-0.4	3,213	-0.01%
2022/03/22	0	0.00	0.4	34.80	34.78	-0.4	3,215	-0.01%
2022/03/21	0	0.00	0.8	34.94	34.78	-0.8	3,236	-0.02%
2022/03/17	0	0.00	23.3	34.48	34.71	-23.3	3,255	-0.72%
2022/03/16	1.2	33.69	0	0.00	33.74	1.2	3,232	0.04%
2022/03/15	6.3	33.74	0	0.00	33.60	6.3	3,196	0.20%
2022/03/14	3	34.26	2.2	34.40	34.22	0.8	3,174	0.03%
2022/03/11	1.6	34.28	0	0.00	34.22	1.6	3,183	0.05%
2022/03/10	0	0.00	5.5	34.59	34.59	-5.5	3,198	-0.17%
2022/03/09	0	0.00	1	33.75	33.78	-1	3,201	-0.03%
2022/03/08	10.1	33.60	0	0.00	33.34	10.1	3,213	0.31%
2022/03/07	16.7	34.43	0	0.00	34.15	16.7	3,115	0.54%
2022/03/04	8.6	35.17	0.1	35.16	35.17	8.5	2,999	0.28%
2022/03/03	0.1	35.50	0	0.00	35.49	0.1	3,051	0.00%
2022/03/02	13.9	35.40	0	0.00	35.42	13.9	3,167	0.44%
2022/03/01	1.3	35.59	0	0.00	35.61	1.3	3,174	0.04%
2022/02/25	19.6	35.22	0.1	35.25	35.16	19.5	3,187	0.61%
2022/02/24	11	35.47	2	35.32	35.18	9	3,203	0.28%
2022/02/23	1.3	35.97	0	0.00	36.05	1.3	3,151	0.04%
2022/02/22	5	35.78	4.1	36.10	35.92	0.9	3,199	0.03%
2022/02/21	4	36.18	0	0.00	36.38	4	3,173	0.13%
2022/02/18	2.3	36.22	2	36.38	36.39	0.3	3,219	0.01%
2022/02/17	1.3	36.55	0	0.00	36.45	1.3	3,415	0.04%
2022/02/16	4.3	36.33	0	0.00	36.44	4.3	3,466	0.12%
2022/02/15	4	36.00	0	0.00	35.90	4	3,491	0.11%
2022/02/14	1.8	36.05	0	0.00	36.05	1.8	3,510	0.05%
2022/02/11	1.8	36.47	0	0.00	36.52	1.8	3,508	0.05%
2022/02/10	1.8	36.31	0	0.00	36.56	1.8	3,526	0.05%
2022/02/09	1.8	36.15	0	0.00	36.23	1.8	3,553	0.05%
2022/02/08	1.7	36.15	0	0.00	36.00	1.7	3,562	0.05%
2022/02/07	1.8	35.86	0	0.00	35.96	1.8	3,577	0.05%
2022/01/25	2.2	35.63	0	0.00	35.71	2.2	3,521	0.06%
2022/01/24	1	35.62	0	0.00	36.08	1	3,437	0.03%
2022/01/21	4	35.94	2	35.96	35.81	2	3,401	0.06%
2022/01/20	1.3	36.30	1.2	36.52	36.50	0.1	3,326	0.00%
2022/01/19	1.3	36.62	108	36.50	36.45	-106.7	3,294	-3.24%	大賣/鉅額交易
2022/01/18	9.8	37.02	3.2	37.24	36.85	6.6	3,270	0.20%
2022/01/17	0	0.00	16.7	37.18	37.24	-16.7	3,197	-0.52%
2022/01/14	8.6	36.68	6.2	36.95	36.89	2.4	3,138	0.08%
2022/01/13	0	0.00	29.8	36.68	36.80	-29.8	3,064	-0.97%
2022/01/12	0	0.00	21.4	36.56	36.61	-21.4	3,001	-0.71%
2022/01/11	0	0.00	11.4	36.30	36.40	-11.4	2,953	-0.38%
2022/01/10	5.2	35.82	3	36.04	36.12	2.2	2,905	0.08%
2022/01/07	23.4	36.10	10	36.48	36.00	13.4	2,881	0.47%
2022/01/06	44.5	36.25	0	0.00	36.32	44.5	2,831	1.57%
2022/01/05	0.3	36.59	16.7	36.71	36.56	-16.4	2,785	-0.59%
2022/01/04	0.3	36.53	42.9	36.49	36.61	-42.6	2,711	-1.57%
2022/01/03	0	0.00	1	36.12	36.00	-1	2,651	-0.04%
2021/12/30	0	0.00	0.4	35.95	35.86	-0.4	2,632	-0.02%
2021/12/29	0	0.00	7.2	35.89	35.97	-7.2	2,665	-0.27%
2021/12/28	0	0.00	28.9	35.73	35.83	-28.9	2,685	-1.08%
2021/12/27	0	0.00	18.3	35.59	35.56	-18.3	2,680	-0.68%
2021/12/24	0	0.00	5.3	35.44	35.35	-5.3	2,718	-0.19%
2021/12/23	0	0.00	30.7	35.34	35.30	-30.7	2,705	-1.13%
2021/12/22	1	35.12	0	0.00	35.13	1	2,717	0.04%
2021/12/21	0.1	34.93	0	0.00	35.12	0.1	2,723	0.00%
2021/12/20	0	0.00	0.7	35.20	34.85	-0.7	2,727	-0.03%
2021/12/17	0	0.00	2.1	35.09	35.15	-2.1	2,716	-0.08%
2021/12/16	0	0.00	4.3	35.11	35.18	-4.3	2,723	-0.16%
2021/12/15	0	0.00	0.2	34.78	34.80	-0.2	2,746	-0.01%
2021/12/14	7.8	34.86	4	34.77	34.85	3.8	2,734	0.14%
2021/12/08	0	0.00	6.8	35.46	35.26	-6.8	2,702	-0.25%
2021/12/07	5.6	34.90	1	34.99	35.15	4.6	2,696	0.17%
2021/12/06	0	0.00	5.6	35.15	35.07	-5.6	2,676	-0.21%
2021/12/02	0	0.00	2	35.00	35.08	-2	2,669	-0.07%
2021/12/01	0	0.00	0.1	34.77	34.78	-0.1	2,677	0.00%
2021/11/30	0	34.57	1	34.57	34.34	-1	2,684	-0.04%
2021/11/29	2.1	34.13	8	34.31	34.24	-5.9	2,672	-0.22%
2021/11/26	9.5	34.51	0	0.00	34.36	9.5	2,617	0.36%
2021/11/25	1.2	34.78	0	0.00	34.88	1.2	2,529	0.05%
2021/11/24	1.2	34.85	0	0.00	34.86	1.2	2,550	0.05%
2021/11/23	43.7	35.11	0	0.00	35.01	43.7	2,541	1.72%
2021/11/22	2.5	35.29	6.9	35.35	35.29	-4.4	2,534	-0.17%
2021/11/19	0	0.00	27	35.45	35.35	-27	2,525	-1.07%
2021/11/18	0	0.00	10.8	35.25	35.31	-10.8	2,476	-0.44%
2021/11/17	1	34.98	3	35.02	35.06	-2	2,479	-0.08%
2021/11/16	120	35.01	1	35.06	34.99	119	2,462	4.83%	大買/鉅額交易
2021/11/15	1	36.70	12.6	36.68	36.75	-11.6	2,317	-0.50%
2021/11/12	4	36.38	14	36.55	36.43	-10	2,296	-0.44%
2021/11/11	23.9	36.25	3	36.40	36.32	20.9	2,265	0.92%
2021/11/10	1	36.55	14.7	36.58	36.53	-13.7	2,277	-0.60%
2021/11/09	0	0.00	24.6	36.49	36.57	-24.6	2,265	-1.09%
2021/11/08	3	36.03	19.6	36.01	36.20	-16.6	2,246	-0.74%
2021/11/05	0	0.00	10.5	35.77	35.85	-10.5	2,213	-0.47%
2021/11/04	264.5	35.71	0.4	35.66	35.44	264.1	2,199	12.01%	大買/鉅額交易
2021/11/03	24.2	35.52	0	0.00	35.55	24.2	2,170	1.12%
2021/11/02	12.4	35.57	1	35.70	35.41	11.4	2,192	0.52%
2021/10/29	0.3	35.29	0.3	35.20	35.23	0	2,179	0.00%
2021/10/28	0	0.00	0.1	35.44	35.44	-0.1	2,188	0.00%
2021/10/27	0	0.00	0.2	35.42	35.51	-0.2	2,210	-0.01%
2021/10/22	0.2	35.12	0	0.00	35.25	0.2	2,267	0.01%
2021/10/21	0	0.00	0.1	35.40	35.15	-0.1	2,299	0.00%
2021/10/20	0	0.00	0.5	35.60	35.30	-0.5	2,324	-0.02%
2021/10/15	0	0.00	2	34.70	35.09	-2	2,334	-0.09%
2021/10/13	1	34.15	0	0.00	34.16	1	2,379	0.04%
2021/10/12	2.5	34.13	0	0.00	34.32	2.5	2,420	0.10%
2021/10/07	0.3	34.92	0	0.00	34.86	0.3	2,443	0.01%
2021/10/06	1.2	34.15	0	0.00	34.27	1.2	2,450	0.05%
2021/10/05	1.2	33.93	0	0.00	34.26	1.2	2,436	0.05%
2021/10/04	1.6	34.38	0	0.00	34.39	1.6	2,420	0.06%
2021/10/01	1.3	34.77	0	0.00	34.55	1.3	2,412	0.05%
2021/09/30	1	35.08	0	0.00	35.18	1	2,367	0.04%
2021/09/29	0.1	35.25	0.3	35.19	35.13	-0.2	2,385	-0.01%
2021/09/28	0	0.00	0.3	35.71	35.74	-0.3	2,372	-0.01%
2021/09/27	0	0.00	0.4	36.06	35.99	-0.4	2,374	-0.02%
2021/09/24	0	0.00	0.5	35.76	35.87	-0.5	2,371	-0.02%
2021/09/23	0	0.00	0.3	35.60	35.59	-0.3	2,394	-0.01%
2021/09/22	4.8	35.14	0.7	35.32	35.26	4.2	2,387	0.17%
2021/09/17	0.1	35.96	0	0.00	36.00	0.1	2,362	0.00%
2021/09/16	0.1	35.99	0	0.00	35.96	0.1	2,371	0.00%
2021/09/15	0	36.00	0	0.00	36.00	0	2,354	0.00%
2021/09/14	0	0.00	0	36.21	36.17	0	2,359	0.00%
2021/09/13	0.5	36.14	0.1	36.19	36.14	0.4	2,360	0.02%
2021/09/10	0.2	36.00	0	0.00	36.24	0.2	2,384	0.01%
2021/09/09	0.2	35.70	0	0.00	35.88	0.2	2,372	0.01%
2021/09/07	0	0.00	0.1	36.33	36.20	-0.1	2,362	0.00%
2021/09/06	0	0.00	1.4	36.47	36.33	-1.4	2,352	-0.06%
2021/09/03	0	0.00	2.1	36.21	36.28	-2.1	2,319	-0.09%
2021/09/02	0	0.00	3	36.07	35.77	-3	2,297	-0.13%
2021/09/01	0	0.00	0.6	36.08	36.10	-0.6	2,280	-0.03%
2021/08/31	0.1	35.70	0	0.00	36.16	0.1	2,263	0.00%
2021/08/30	0	0.00	0.8	35.72	35.94	-0.8	2,269	-0.03%
2021/08/27	0	0.00	0.4	35.42	35.57	-0.4	2,246	-0.02%
2021/08/26	0	0.00	0.2	35.18	35.24	-0.2	2,232	-0.01%
2021/08/25	0	0.00	2	34.84	35.09	-2	2,203	-0.09%
2021/08/20	1.1	33.69	0	0.00	33.68	1.1	2,233	0.05%
2021/08/19	2	33.95	1	33.87	33.88	1	2,206	0.05%
2021/08/18	1.7	34.11	0	0.00	34.63	1.7	2,172	0.08%
2021/08/17	1.2	34.53	0	0.00	34.44	1.2	2,148	0.06%
2021/08/16	0	0.00	2	34.67	34.81	-2	2,146	-0.09%
2021/08/13	0.2	35.07	0	0.00	34.84	0.2	2,122	0.01%
2021/08/12	1	35.18	0	0.00	35.16	1	2,109	0.05%
2021/08/11	0.2	35.24	0	0.00	35.26	0.2	2,129	0.01%
2021/08/10	0	35.55	1	35.62	35.40	-1	2,150	-0.04%
2021/08/09	1.2	35.30	0	0.00	35.61	1.2	2,252	0.05%
2021/08/06	0.1	35.69	0	0.00	35.72	0.1	2,304	0.01%
2021/08/05	1	35.78	0.3	36.17	35.82	0.7	2,362	0.03%
2021/08/04	0.1	35.75	0.4	35.69	35.82	-0.3	2,490	-0.01%
2021/08/03	0	0.00	0.3	35.50	35.60	-0.3	2,545	-0.01%
2021/08/02	0	0.00	0.3	35.31	35.48	-0.3	2,537	-0.01%
2021/07/30	0	0.00	0	35.15	34.93	0	2,563	0.00%
2021/07/29	0.1	34.85	0.2	34.92	35.15	-0.1	2,590	0.00%
2021/07/28	1.4	34.67	0	0.00	34.65	1.4	2,622	0.05%
2021/07/27	1.8	35.04	0	0.00	34.98	1.8	2,608	0.07%
2021/07/23	0	0.00	0	35.49	35.36	0	2,576	0.00%
2021/07/22	0	0.00	0.8	35.48	35.37	-0.8	2,579	-0.03%
2021/07/21	1.7	35.07	0	0.00	35.06	1.7	2,606	0.07%
2021/07/20	0.2	35.36	1	35.38	35.23	-0.8	2,628	-0.03%
2021/07/19	1.2	35.68	0	0.00	35.65	1.2	2,610	0.05%
2021/07/16	3.2	35.94	0	0.00	36.00	3.2	2,613	0.12%
2021/07/15	0	0.00	1.6	36.39	36.46	-1.6	2,583	-0.06%
2021/07/14	0	0.00	1.1	36.17	36.20	-1.1	2,573	-0.04%
2021/07/13	0	0.00	2	36.22	36.11	-2	2,569	-0.08%
2021/07/12	0.1	35.96	0.4	36.10	35.90	-0.3	2,582	-0.01%
2021/07/09	1.4	35.51	0	0.00	35.61	1.4	2,575	0.05%
2021/07/08	0	35.80	0	0.00	35.88	0	2,574	0.00%
2021/07/07	0.1	35.95	2	36.02	35.94	-1.9	2,591	-0.07%
2021/07/06	1	36.08	2.1	36.15	36.08	-1.1	2,596	-0.04%
2021/07/05	0.1	35.90	2.2	35.99	36.05	-2.1	2,583	-0.08%
2021/07/02	0.1	35.64	0	0.00	35.65	0.1	2,570	0.01%
2021/07/01	0.1	35.72	0.1	35.82	35.67	-0.1	2,576	0.00%
2021/06/30	0	0.00	6.3	35.85	35.80	-6.3	2,604	-0.24%
2021/06/29	0	0.00	1.1	35.60	35.60	-1.1	2,597	-0.04%
2021/06/28	1	35.40	0.2	35.48	35.53	0.8	2,615	0.03%
2021/06/25	0	0.00	0.3	35.62	35.36	-0.3	2,637	-0.01%
2021/06/24	0	0.00	0.1	35.32	35.30	-0.1	2,641	0.00%
2021/06/23	0	0.00	0.2	35.29	35.35	-0.2	2,657	-0.01%
2021/06/21	2.7	34.84	0	0.00	34.80	2.7	2,696	0.10%
2021/06/18	0	0.00	0	35.65	35.45	0	2,684	0.00%
2021/06/17	0.1	35.38	0	35.54	35.60	0.1	2,692	0.00%
2021/06/16	0	0.00	0.2	35.64	35.67	-0.2	2,743	-0.01%
2021/06/15	0	0.00	0.6	35.70	35.64	-0.6	2,742	-0.02%
2021/06/11	0	0.00	0.3	35.34	35.35	-0.3	2,757	-0.01%
2021/06/10	0	0.00	5.4	35.27	35.29	-5.4	2,797	-0.19%
2021/06/09	2.6	34.77	0	0.00	34.80	2.6	2,824	0.09%
2021/06/08	0.1	35.19	0.2	35.20	35.06	-0.1	2,845	-0.01%
2021/06/07	1.6	34.79	2.4	35.28	35.19	-0.8	2,861	-0.03%
2021/06/03	0	0.00	0.4	35.39	35.39	-0.4	2,871	-0.01%
2021/06/02	0	0.00	0.1	35.21	35.20	-0.1	2,891	0.00%
2021/06/01	0	0.00	0.1	35.16	35.20	-0.1	2,911	0.00%
2021/05/31	2.8	34.93	2.1	34.99	35.10	0.7	2,960	0.02%
2021/05/28	0	0.00	0.3	34.57	34.80	-0.3	2,963	-0.01%
2021/05/27	0.3	34.20	0	0.00	34.21	0.3	3,017	0.01%
2021/05/26	0	0.00	0.3	34.41	34.45	-0.3	3,098	-0.01%
2021/05/25	1	34.35	6.2	34.28	34.40	-5.2	3,093	-0.17%
2021/05/24	0	33.70	0	0.00	33.89	0	3,126	0.00%
2021/05/21	0	33.74	0.2	34.07	33.90	-0.2	3,131	-0.01%
2021/05/20	0.1	33.45	2	33.39	33.46	-1.9	3,156	-0.06%
2021/05/19	0	33.60	0	33.91	33.68	0	3,177	0.00%
2021/05/18	4.1	32.88	1.8	33.32	33.85	2.3	3,196	0.07%
2021/05/17	11.6	32.23	0	0.00	32.87	11.6	3,248	0.36%
2021/05/14	1	33.21	0.1	33.25	33.12	0.9	3,186	0.03%
2021/05/13	1.3	32.98	2.4	33.18	32.75	-1.1	3,138	-0.04%
2021/05/12	6	33.12	2.2	33.53	33.20	3.8	3,073	0.12%
2021/05/11	10.6	34.65	1	34.85	34.45	9.6	2,983	0.32%
2021/05/10	2	35.57	0	0.00	35.48	2	2,965	0.07%
2021/05/07	0	0.00	0.4	35.46	35.60	-0.4	2,999	-0.01%
2021/05/06	0.1	34.91	0.1	35.13	35.01	0	3,003	0.00%
2021/05/05	2.6	34.83	0	0.00	34.72	2.6	3,006	0.09%
2021/05/04	1.3	34.88	0	0.00	34.82	1.3	3,026	0.04%
2021/05/03	2	35.26	1	35.27	35.21	1	3,018	0.03%
2021/04/27	1	35.73	0.2	35.75	35.76	0.8	3,129	0.02%
2021/04/26	0	0.00	0.5	35.56	35.76	-0.5	3,125	-0.02%
2021/04/23	0.1	35.01	0	0.00	35.28	0.1	3,138	0.00%
2021/04/22	0.1	35.10	0	0.00	34.96	0.1	3,155	0.00%
2021/04/21	0.2	35.17	0.2	35.32	35.07	0	3,162	0.00%
2021/04/19	0	0.00	1.1	35.28	35.34	-1.1	3,233	-0.03%
2021/04/16	1	35.11	0.1	35.10	35.19	0.9	3,248	0.03%
2021/04/15	0.5	34.88	0	0.00	35.10	0.5	3,263	0.01%
2021/04/14	2	34.69	0.3	34.70	34.78	1.7	3,278	0.05%
2021/04/13	0	0.00	1.2	34.89	34.59	-1.2	3,305	-0.04%
2021/04/12	0.1	34.59	0.1	34.76	34.62	0	3,316	0.00%
2021/04/08	0	0.00	0.1	34.65	34.68	-0.1	3,306	0.00%
2021/04/07	1	34.48	4	34.50	34.54	-3	3,312	-0.09%
2021/04/06	0	0.00	0.4	34.50	34.49	-0.4	3,305	-0.01%
2021/03/31	0	0.00	0	33.91	33.78	0	3,276	0.00%
2021/03/30	0	33.86	0.2	33.92	33.93	-0.1	3,259	0.00%
2021/03/29	0	0.00	0.8	33.83	33.86	-0.8	3,235	-0.03%
2021/03/26	2	33.35	0.1	33.30	33.65	1.9	3,235	0.06%
2021/03/25	0.1	33.05	0	0.00	33.14	0.1	3,234	0.00%
2021/03/24	1.1	33.02	0	0.00	33.01	1.1	3,231	0.04%
2021/03/23	0	0.00	9.1	33.46	33.40	-9.1	3,202	-0.28%
2021/03/22	0.1	33.14	0	0.00	33.42	0.1	3,216	0.00%
2021/03/19	1.3	33.24	0	0.00	33.31	1.3	3,226	0.04%
2021/03/17	0	0.00	0.1	33.90	33.63	-0.1	3,196	0.00%
2021/03/16	0	0.00	0.1	33.87	33.85	-0.1	3,223	0.00%
2021/03/12	0	0.00	0.4	33.80	33.81	-0.4	3,203	-0.01%
2021/03/09	0.1	32.95	0	0.00	33.02	0.1	3,221	0.00%
2021/03/08	0	0.00	0.1	33.46	33.06	-0.1	3,225	0.00%
2021/03/05	0.5	33.14	0	0.00	33.04	0.5	3,194	0.02%
2021/03/04	1.8	33.21	0	0.00	33.28	1.8	3,196	0.06%
2021/03/02	1	33.75	0	0.00	33.75	1	3,135	0.03%
2021/02/26	1.2	33.83	0	0.00	33.79	1.2	3,086	0.04%
2021/02/24	1.4	34.31	0.1	34.15	34.07	1.4	3,056	0.04%
2021/02/23	0.1	34.49	0	0.00	34.60	0.1	3,019	0.00%
2021/02/22	0.2	34.66	0	0.00	34.57	0.2	3,011	0.01%
2021/02/19	1	34.55	0	0.00	34.67	1	2,983	0.03%
2021/02/18	1	34.78	0.1	34.92	34.92	0.9	2,987	0.03%
2021/02/17	1	34.75	2.2	34.84	34.91	-1.2	3,012	-0.04%
2021/02/03	1.8	33.40	0	0.00	33.37	1.8	2,927	0.06%
2021/02/02	0	0.00	1	33.00	33.40	-1	2,918	-0.03%
2021/02/01	0.1	32.05	2	31.92	32.49	-1.9	2,921	-0.07%
2021/01/29	1	32.74	0	0.00	31.96	1	2,905	0.03%
2021/01/28	0	0.00	40	32.36	32.35	-40	2,873	-1.39%
2021/01/27	0	0.00	2.1	33.00	33.05	-2.1	2,847	-0.07%
2021/01/26	5	33.10	0	0.00	33.03	5	2,825	0.18%
2021/01/25	2	33.41	0.1	34.30	33.63	2	2,776	0.07%
2021/01/22	2	34.01	0.1	34.30	34.03	1.9	2,779	0.07%
2021/01/21	0	0.00	7	34.25	34.52	-7	2,768	-0.25%
2021/01/20	2	33.59	0.3	33.71	33.55	1.7	2,746	0.06%
2021/01/18	0	0.00	2	32.60	32.81	-2	2,725	-0.07%
2021/01/15	0	0.00	3	33.55	32.81	-3	2,685	-0.11%
2021/01/14	0	0.00	0.1	33.05	32.90	-0.1	2,671	0.00%
2021/01/12	0	0.00	0.1	32.47	32.51	-0.1	2,650	0.00%
2021/01/11	0	0.00	0.2	32.33	32.50	-0.2	2,626	-0.01%
2021/01/08	2	32.06	0.2	32.31	32.33	1.8	2,641	0.07%
2021/01/07	1	31.40	1	31.60	31.76	0	2,629	0.00%
2021/01/06	2	31.08	1	31.16	31.15	1	2,621	0.04%
2021/01/05	1	30.83	0.1	31.17	30.88	0.9	2,610	0.03%
2021/01/04	1	30.89	2.7	30.81	30.87	-1.7	2,624	-0.06%
2020/12/31	1	30.35	1.1	30.39	30.41	-0.1	2,666	0.00%
2020/12/30	9	30.18	2	30.06	30.29	7	2,687	0.26%
2020/12/29	1	29.88	0	0.00	29.85	1	2,707	0.04%
2020/12/28	1	29.75	0.2	29.61	29.87	0.8	2,733	0.03%
2020/12/23	0.1	29.32	0	0.00	29.40	0.1	2,774	0.00%
2020/12/22	0.9	29.55	1	29.62	29.34	-0.1	2,792	0.00%
2020/12/21	0	0.00	1.1	29.65	29.68	-1.1	2,827	-0.04%
2020/12/18	0.1	29.47	0	0.00	29.40	0.1	2,830	0.00%
2020/12/17	1	29.35	0	0.00	29.44	1	2,855	0.04%
2020/12/16	0	0.00	3	29.44	29.55	-3	2,840	-0.11%
2020/12/15	1	29.37	0	0.00	29.10	1	2,819	0.04%
2020/12/14	0.2	29.49	0	0.00	29.39	0.2	2,825	0.01%
2020/12/10	1	29.51	0	0.00	29.55	1	2,848	0.04%
2020/12/09	1	29.79	0.2	29.81	29.82	0.9	2,819	0.03%
2020/12/08	0	0.00	5	29.60	29.80	-5	2,792	-0.18%
2020/12/07	1	29.25	3.5	29.39	29.46	-2.5	2,774	-0.09%
2020/12/04	0	0.00	1.2	29.09	29.16	-1.2	2,733	-0.04%
2020/12/03	0	0.00	0.3	28.85	28.82	-0.3	2,727	-0.01%
2020/12/02	0.5	28.70	0	0.00	28.78	0.5	2,736	0.02%
2020/11/30	3	28.60	0	28.70	28.38	3	2,735	0.11%
2020/11/26	5	28.56	0	0.00	28.68	5	2,726	0.18%
2020/11/25	0	0.00	1	28.44	28.42	-1	2,728	-0.04%
2020/11/24	2	28.80	0	0.00	28.60	2	2,724	0.07%
2020/11/23	0	0.00	1	28.82	28.76	-1	2,701	-0.04%
2020/11/19	0	0.00	0.7	28.45	28.44	-0.7	2,694	-0.03%
2020/11/18	0	0.00	2	28.50	28.51	-2	2,697	-0.07%
2020/11/17	1.1	28.43	0.2	28.61	28.30	0.9	2,699	0.03%
2020/11/16	2	28.65	1.2	28.50	28.75	0.9	2,751	0.03%
2020/11/12	0	0.00	1.3	27.96	27.84	-1.3	2,703	-0.05%
2020/11/09	0	0.00	43	27.49	27.58	-43	2,705	-1.59%
2020/11/05	0	0.00	1	27.11	27.14	-1	2,664	-0.04%
2020/11/03	0	0.00	1	26.73	26.74	-1	2,670	-0.04%
2020/10/30	1.5	26.41	0	0.00	26.33	1.5	2,701	0.06%
2020/10/29	1	26.40	0	0.00	26.60	1	2,675	0.04%
2020/10/28	1	26.89	0	0.00	26.85	1	2,666	0.04%
2020/10/26	0	0.00	0.9	27.08	27.07	-0.9	2,660	-0.04%
2020/10/22	30	26.97	0	0.00	27.03	30	2,740	1.09%
2020/10/21	2	27.05	2	26.94	26.98	0	2,819	0.00%
2020/10/16	0	0.00	1	26.91	26.85	-1	2,854	-0.04%
2020/10/15	3.1	27.09	0	0.00	26.96	3.1	2,894	0.11%
2020/10/14	0	0.00	1	27.22	27.18	-1	2,890	-0.03%
2020/10/12	0	0.00	1	27.33	27.25	-1	2,917	-0.03%
2020/10/08	2	27.02	0	0.00	27.04	2	2,900	0.07%
2020/10/07	0	0.00	6	26.76	26.77	-6	2,926	-0.21%
2020/09/24	8	25.85	0	0.00	25.73	8	3,099	0.26%
2020/09/23	9	26.47	0	0.00	26.25	9	3,090	0.29%
2020/09/22	1	26.38	0	0.00	26.30	1	3,098	0.03%
2020/09/21	1	26.68	0	0.00	26.65	1	3,082	0.03%
2020/09/17	1	26.89	0	0.00	26.85	1	3,141	0.03%
2020/09/16	0	0.00	2	27.11	27.12	-2	3,148	-0.06%
2020/09/15	1	26.64	1	26.75	26.77	0	3,128	0.00%
2020/09/14	0	0.00	5	26.61	26.62	-5	3,126	-0.16%
2020/09/11	1	26.31	1	26.32	26.40	0	3,129	0.00%
2020/09/09	7	26.06	0	0.00	26.21	7	3,178	0.22%
2020/09/04	1	26.18	0	0.00	26.24	1	3,263	0.03%
2020/09/03	1	26.50	0	0.00	26.48	1	3,293	0.03%
2020/08/31	2	26.32	0	0.00	26.18	2	3,373	0.06%
2020/08/25	0	0.00	1	26.58	26.67	-1	3,409	-0.03%
2020/08/21	0	0.00	1	26.26	26.35	-1	3,405	-0.03%
2020/08/20	3	25.98	0	0.00	25.88	3	3,399	0.09%
2020/08/19	1	26.93	0	0.00	26.69	1	3,354	0.03%
2020/08/18	1	26.78	0	0.00	26.83	1	3,351	0.03%
2020/08/17	0	0.00	1	26.80	26.95	-1	3,364	-0.03%
2020/08/12	1	26.50	1	26.28	26.32	0	3,358	0.00%
2020/08/06	0	0.00	1	26.80	26.82	-1	3,389	-0.03%
2020/08/04	0.1	26.30	0	0.00	26.34	0.1	3,396	0.00%
2020/07/28	6	27.10	7	26.62	26.30	-1	3,377	-0.03%
2020/07/27	1	26.22	0	0.00	26.26	1	3,320	0.03%
2020/07/23	0	0.00	0.2	25.30	25.34	-0.2	3,209	-0.01%
2020/07/22	0	0.00	1	25.40	25.40	-1	3,227	-0.03%
2020/07/16	0	0.00	1	24.74	24.84	-1	3,143	-0.03%
2020/07/14	0	0.00	1	24.80	24.88	-1	3,137	-0.03%
2020/07/13	0	0.00	2	24.74	24.79	-2	3,092	-0.06%
2020/07/10	1	24.54	0	0.00	24.48	1	3,073	0.03%
2020/07/09	0.2	24.52	0	0.00	24.62	0.2	3,051	0.01%
2020/07/08	1	24.51	0	0.00	24.54	1	3,029	0.03%
2020/07/06	0	0.00	10	24.25	24.36	-10	2,967	-0.34%
2020/07/02	0	0.00	1	23.49	23.64	-1	2,914	-0.03%
2020/07/01	0	0.00	1	23.39	23.39	-1	2,922	-0.03%
2020/06/24	0	0.00	5	23.28	23.28	-5	2,945	-0.17%
2020/06/22	0	0.00	2	23.06	23.07	-2	3,001	-0.07%
2020/06/19	1	23.06	1	23.06	23.05	0	3,049	0.00%
2020/06/18	1	22.95	0	0.00	23.05	1	3,079	0.03%
2020/06/17	1	22.95	0	0.00	23.02	1	3,090	0.03%
2020/06/15	1	22.85	0	0.00	22.61	1	3,201	0.03%
2020/06/12	0	0.00	6	22.84	22.88	-6	3,307	-0.18%
2020/06/10	2	23.40	33	23.33	23.39	-31	3,379	-0.92%
2020/06/09	1	23.17	9	23.20	23.19	-8	3,443	-0.23%
2020/06/04	0	0.00	0.5	22.64	22.68	-0.5	3,525	-0.01%
2020/06/02	1.5	22.24	0	0.00	22.22	1.5	3,615	0.04%
2020/05/21	0	0.00	4	21.92	21.99	-4	3,876	-0.10%
2020/05/20	1	21.82	0	0.00	21.82	1	3,879	0.03%
2020/05/15	4	21.69	0	0.00	21.69	4	3,918	0.10%
2020/05/14	0	0.00	1	21.68	21.60	-1	3,933	-0.03%
2020/05/05	0	0.00	3	21.65	21.60	-3	3,954	-0.08%
2020/05/04	4	21.42	0	0.00	21.48	4	4,072	0.10%
2020/04/20	0	0.00	2	21.38	21.40	-2	4,291	-0.05%
2020/04/15	5	21.00	0	0.00	21.00	5	4,257	0.12%
2020/04/10	1	20.45	0	0.00	20.48	1	4,324	0.02%
2020/04/09	1	20.46	0	0.00	20.42	1	4,352	0.02%
2020/04/07	1	20.26	1	20.20	20.21	0	4,332	0.00%
2020/04/06	1	19.81	0	0.00	19.91	1	4,325	0.02%
2020/04/01	2	19.68	0	0.00	19.64	2	4,296	0.05%
2020/03/31	1	19.53	0	0.00	19.66	1	4,296	0.02%
2020/03/30	1	19.28	0	0.00	19.52	1	4,264	0.02%
2020/03/25	5	19.78	0	0.00	19.76	5	4,168	0.12%
2020/03/24	0	0.00	7	19.21	19.03	-7	4,128	-0.17%
2020/03/23	2	18.23	6	18.50	18.30	-4	4,120	-0.10%
2020/03/20	6	18.84	0	0.00	18.92	6	4,142	0.14%
2020/03/19	5	18.00	25	17.76	17.65	-20	4,115	-0.49%
2020/03/18	10	18.91	1	19.13	18.72	9	4,059	0.22%
2020/03/17	0	0.00	3	19.46	19.42	-3	3,992	-0.08%
2020/03/13	5	19.50	3	19.70	20.70	2	3,840	0.05%
2020/03/12	10	21.15	0	0.00	21.10	10	3,743	0.27%
2020/03/09	11	22.16	15	22.15	22.15	-4	3,634	-0.11%
2020/03/06	11	22.74	0	0.00	22.78	11	3,544	0.31%
2020/03/03	4	22.83	1	22.82	22.79	3	3,562	0.08%
2020/02/27	1	22.80	0	0.00	22.82	1	3,515	0.03%
2020/02/26	12	22.94	1	22.92	23.00	11	3,467	0.32%
2020/02/25	3	23.12	0	0.00	23.20	3	3,521	0.09%
2020/02/24	11	23.21	1	23.22	23.19	10	3,589	0.28%
2020/02/21	1	23.50	0	0.00	23.50	1	3,657	0.03%
2020/02/20	1	23.56	1	23.74	23.61	0	3,719	0.00%
2020/02/19	0	0.00	1	23.70	23.67	-1	3,717	-0.03%
2020/02/18	12	23.52	0	0.00	23.47	12	3,700	0.32%
2020/02/14	3	23.84	0	0.00	23.81	3	3,632	0.08%
2020/02/13	0	0.00	2	23.81	23.76	-2	3,624	-0.06%
2020/02/11	0	0.00	2	23.56	23.55	-2	3,618	-0.06%
2020/02/06	1	23.49	0	0.00	23.67	1	3,608	0.03%
2020/02/03	7	22.87	0	0.00	22.87	7	3,441	0.20%
2020/01/31	1	23.08	0	0.00	23.15	1	3,374	0.03%
2020/01/30	1	23.36	0	0.00	23.32	1	3,256	0.03%
2020/01/20	2	24.22	0	0.00	24.21	2	3,166	0.06%
2020/01/16	0	0.00	2	24.18	24.19	-2	3,144	-0.06%
2020/01/15	2	24.25	0	0.00	24.24	2	3,115	0.06%
2020/01/14	0	0.00	1	24.42	24.41	-1	3,099	-0.03%
2020/01/13	0	0.00	1	24.25	24.30	-1	3,073	-0.03%
2020/01/08	2	23.73	1	23.92	23.80	1	3,040	0.03%
2020/01/07	4	23.88	1	23.89	23.89	3	3,008	0.10%
2020/01/06	4	24.01	0	0.00	24.00	4	2,988	0.13%
2020/01/03	2	24.12	0	0.00	24.19	2	2,948	0.07%
2019/12/31	1	24.06	0	0.00	24.06	1	2,933	0.03%
2019/12/27	3	24.23	1	24.22	24.23	2	2,879	0.07%
2019/12/23	2	24.04	0	0.00	24.05	2	2,829	0.07%
2019/12/20	1	24.00	2	23.96	24.01	-1	2,818	-0.04%
2019/12/19	1	24.16	0	0.00	24.13	1	2,785	0.04%
2019/12/18	2.1	24.21	0	0.00	24.25	2.1	2,750	0.07%
2019/12/17	3	24.12	4	24.09	24.21	-1	2,714	-0.04%
2019/12/16	1	23.92	5	23.97	23.94	-4	2,659	-0.15%
2019/12/13	0	0.00	4	23.92	23.92	-4	2,624	-0.15%
2019/12/12	0	0.00	11	23.69	23.70	-11	2,576	-0.43%
2019/12/10	2.7	23.23	0	0.00	23.20	2.7	2,497	0.11%
2019/12/09	3	23.28	0	0.00	23.28	3	2,488	0.12%
2019/12/06	2	23.23	1	23.26	23.21	1	2,470	0.04%
2019/12/05	7	23.17	1	23.19	23.15	6	2,443	0.25%
2019/12/02	1	23.01	0	0.00	23.02	1	2,361	0.04%
2019/11/26	5	23.30	1	23.27	23.25	4	2,228	0.18%
2019/11/25	4	23.20	5	23.17	23.16	-1	2,183	-0.05%
2019/11/22	36	23.11	0	0.00	23.09	36	2,127	1.69%
2019/11/21	9	23.34	0	0.00	23.35	9	1,996	0.45%
2019/11/20	3	23.89	0	0.00	23.58	3	1,880	0.16%
2019/11/19	12	23.95	0	0.00	24.05	12	1,732	0.69%
2019/11/14	0	0.00	5	23.39	23.40	-5	1,578	-0.32%
2019/11/07	20	23.70	0	0.00	23.73	20	1,500	1.33%
2019/11/06	4.9	23.80	35	23.80	23.88	-30.1	1,464	-2.05%
2019/11/05	0	0.00	1	23.72	23.77	-1	1,425	-0.07%
2019/11/04	0	0.00	1	23.42	23.53	-1	1,404	-0.07%
2019/11/01	0	0.00	1	23.18	23.20	-1	1,390	-0.07%
2019/10/31	0	0.00	1	23.22	23.26	-1	1,365	-0.07%
2019/10/30	2	23.11	1	23.12	23.18	1	1,343	0.07%
2019/10/28	1	22.98	0	0.00	23.00	1	1,291	0.08%
2019/10/25	0	0.00	1	22.92	22.90	-1	1,253	-0.08%
2019/10/22	0	0.00	2	22.75	22.81	-2	1,193	-0.17%
2019/10/18	1	22.66	1	22.72	22.67	0	1,159	0.00%
2019/10/16	2	22.64	0	0.00	22.66	2	1,122	0.18%
2019/10/15	1	22.55	0	0.00	22.56	1	1,089	0.09%
2019/10/14	0	0.00	2	22.43	22.43	-2	1,080	-0.19%
2019/10/08	1	22.36	0	0.00	22.33	1	1,023	0.10%
2019/10/04	0	0.00	1	22.22	22.16	-1	957	-0.10%
2019/10/03	1	22.00	0	0.00	22.12	1	943	0.11%
2019/10/02	1	22.29	0	0.00	22.28	1	933	0.11%
2019/10/01	0	0.00	2	22.22	22.30	-2	919	-0.22%
2019/09/20	1	22.02	0	0.00	22.01	1	841	0.12%
2019/09/18	1	21.97	0	0.00	22.06	1	821	0.12%
2019/09/16	0	0.00	1	21.92	21.96	-1	791	-0.13%
2019/09/12	0	0.00	1	21.80	21.81	-1	772	-0.13%
2019/09/05	0	0.00	1	21.65	21.65	-1	705	-0.14%
2019/09/04	1	21.38	0	0.00	21.50	1	695	0.14%
2019/09/02	0	0.00	1	21.42	21.42	-1	673	-0.15%
2019/08/28	0	0.00	2	21.12	21.12	-2	636	-0.31%
2019/08/19	0	0.00	2	21.25	21.22	-2	624	-0.32%
2019/08/16	2	20.91	0	0.00	21.10	2	629	0.32%
2019/08/15	1	20.88	0	0.00	20.92	1	617	0.16%
2019/08/12	4	21.21	0	0.00	21.20	4	596	0.67%
2019/08/06	2	20.78	0	0.00	21.10	2	595	0.34%
2019/08/05	5	21.17	0	0.00	21.11	5	596	0.84%
2019/07/19	0.6	21.63	0	0.00	21.63	0.6	619	0.10%
2019/07/15	0	0.00	1	21.74	21.74	-1	599	-0.17%
2019/07/11	1	21.50	0	0.00	21.60	1	589	0.17%
2019/07/01	2	21.60	1	21.43	21.59	1	595	0.17%
2019/06/20	0	0.00	1	21.16	21.21	-1	589	-0.17%
2019/06/19	0	0.00	1	21.10	21.16	-1	589	-0.17%
2019/06/11	0	0.00	1	20.90	20.95	-1	590	-0.17%
2019/05/31	0	0.00	1	20.72	20.73	-1	578	-0.17%
2019/05/27	1	20.44	0	0.00	20.46	1	583	0.17%
2019/05/23	2	20.40	0	0.00	20.41	2	580	0.34%
2019/05/22	1	20.74	0	0.00	20.74	1	582	0.17%
2019/05/20	2	20.68	0	0.00	20.65	2	587	0.34%
2019/05/14	0	0.00	6	20.53	20.77	-6	577	-1.04%
2019/05/13	1	21.08	5	20.93	20.86	-4	572	-0.70%
2019/05/06	1	21.37	0	0.00	21.38	1	554	0.18%
2019/05/03	0	0.00	1	21.70	21.76	-1	538	-0.19%
2019/04/17	0	0.00	1	21.42	21.42	-1	509	-0.20%
2019/04/15	0	0.00	2	21.19	21.20	-2	507	-0.39%
2019/04/11	1	21.13	0	0.00	21.09	1	521	0.19%
2019/04/08	0	0.00	1	20.97	21.05	-1	517	-0.19%
2019/04/01	0	0.00	1	20.72	20.72	-1	515	-0.19%
2019/03/25	1	20.42	0	0.00	20.38	1	502	0.20%
2019/03/21	0	0.00	1	20.43	20.57	-1	512	-0.20%
2019/03/20	0	0.00	1	20.43	20.42	-1	506	-0.20%
2019/03/18	0	0.00	3	20.39	20.41	-3	515	-0.58%
2019/03/15	0	0.00	1	20.26	20.27	-1	521	-0.19%
2019/03/08	1	20.00	0	0.00	20.05	1	598	0.17%
2019/03/07	0	0.00	1	20.25	20.15	-1	617	-0.16%
2019/03/04	0	0.00	1	20.26	20.23	-1	650	-0.15%
2019/02/26	0	0.00	3	20.26	20.24	-3	658	-0.46%
2019/02/25	0	0.00	1	20.20	20.21	-1	658	-0.15%
2019/02/22	1	20.10	0	0.00	20.09	1	663	0.15%
2019/02/21	1	20.05	0	0.00	20.11	1	675	0.15%
2019/02/20	2	20.01	0	0.00	20.05	2	670	0.30%
2019/02/14	3	19.86	0	0.00	19.84	3	676	0.44%
2019/02/13	0	0.00	1	19.88	19.86	-1	678	-0.15%
2019/02/11	0	0.00	2	19.77	19.81	-2	684	-0.29%
2019/01/28	0	0.00	1	19.70	19.78	-1	686	-0.15%
2019/01/21	3	19.56	0	0.00	19.56	3	695	0.43%
2019/01/11	2	19.35	0	0.00	19.35	2	751	0.27%
2019/01/09	2	19.29	0	0.00	19.30	2	758	0.26%
2018/12/11	1	19.33	0	0.00	19.34	1	813	0.12%
2018/12/06	1	19.70	0	0.00	19.56	1	783	0.13%
2018/12/05	6	19.79	0	0.00	19.75	6	759	0.79%
2018/12/04	1	20.19	0	0.00	20.07	1	735	0.14%
2018/11/30	6	19.98	0	0.00	19.92	6	728	0.82%
2018/11/22	1	20.24	0	0.00	20.22	1	681	0.15%
2018/11/20	1	20.48	0	0.00	20.39	1	670	0.15%
2018/11/15	2	20.59	2	20.48	20.60	0	648	0.00%
2018/11/14	1	20.53	0	0.00	20.60	1	648	0.15%
2018/11/13	2	20.42	0	0.00	20.54	2	641	0.31%
2018/11/08	0	0.00	3	20.98	20.99	-3	640	-0.47%
2018/10/23	1	20.82	0	0.00	20.74	1	612	0.16%
2018/10/17	3	21.14	0	0.00	21.06	3	615	0.49%
2018/10/16	1	21.05	0	0.00	21.07	1	617	0.16%
2018/10/15	1	21.08	0	0.00	21.00	1	624	0.16%
2018/10/11	1	21.06	0	0.00	21.04	1	600	0.17%
2018/10/04	2	22.66	0	0.00	22.60	2	558	0.36%
2018/09/28	8	22.96	0	0.00	22.96	8	560	1.43%
2018/09/27	0	0.00	2	22.92	22.95	-2	560	-0.36%
2018/09/21	0	0.00	1	22.72	22.71	-1	555	-0.18%
2018/08/30	0	0.00	15	22.54	22.50	-15	590	-2.54%
2018/08/17	4	21.79	0	0.00	21.76	4	616	0.65%
2018/08/13	1	21.91	0	0.00	21.77	1	630	0.16%
2018/08/09	1	22.14	0	0.00	22.12	1	632	0.16%
2018/08/08	0	0.00	1	22.18	22.11	-1	641	-0.16%
2018/08/07	5	22.06	0	0.00	22.04	5	635	0.79%
2018/08/03	1	22.03	0	0.00	22.01	1	643	0.16%
2018/08/01	2	22.09	1	22.04	22.10	1	647	0.15%
2018/07/30	0	0.00	1	21.92	21.89	-1	648	-0.15%
2018/07/26	1	21.81	0	0.00	21.82	1	661	0.15%
2018/07/25	4	21.76	0	0.00	21.75	4	667	0.60%
2018/07/24	0	0.00	3	21.79	21.77	-3	662	-0.45%
2018/07/20	0	0.00	3	21.60	21.64	-3	672	-0.45%
2018/07/19	1	21.46	0	0.00	21.45	1	670	0.15%
2018/07/16	0	0.00	1	21.46	21.43	-1	712	-0.14%
2018/06/26	1	21.00	0	0.00	21.17	1	727	0.14%
2018/06/07	0	0.00	2	21.49	21.48	-2	738	-0.27%
2018/05/30	1	21.02	0	0.00	20.99	1	748	0.13%
2018/05/21	5	21.32	0	0.00	21.30	5	761	0.66%
2018/05/17	0	0.00	1	21.27	21.15	-1	765	-0.13%
2018/05/16	0	0.00	1	21.15	21.25	-1	764	-0.13%
2018/05/15	2	21.29	0	0.00	21.17	2	757	0.26%
2018/05/14	1	21.34	1	21.32	21.31	0	778	0.00%
2018/05/11	0	0.00	1	21.15	21.21	-1	784	-0.13%
2018/04/26	1	20.85	0	0.00	20.78	1	796	0.13%
2018/04/24	1	21.01	0	0.00	21.08	1	787	0.13%
2018/04/23	1	21.24	0	0.00	21.15	1	778	0.13%
2018/03/22	0	0.00	1	21.92	21.77	-1	870	-0.11%
2018/03/14	0	0.00	1	21.80	21.75	-1	920	-0.11%
2018/03/09	1	21.45	0	0.00	21.45	1	969	0.10%
2018/02/21	0	0.00	3	21.23	21.30	-3	1,128	-0.27%
2018/02/08	4	21.02	0	0.00	21.04	4	1,153	0.35%
2018/02/07	0	0.00	1	21.33	21.32	-1	1,161	-0.09%
2018/02/06	2	21.14	0	0.00	21.22	2	1,172	0.17%
2018/02/02	2	22.05	0	0.00	22.07	2	1,156	0.17%
2018/02/01	0	0.00	2	22.21	22.19	-2	1,169	-0.17%
2018/01/31	0.5	22.05	0	0.00	22.07	0.5	1,173	0.04%
2018/01/30	2.5	22.10	0	0.00	22.05	2.5	1,182	0.21%
2018/01/29	0	0.00	2	22.24	22.25	-2	1,187	-0.17%
2018/01/26	1	22.05	0	0.00	22.19	1	1,197	0.08%
2018/01/25	1	22.12	2	22.23	22.12	-1	1,204	-0.08%
2018/01/24	2	22.10	0	0.00	22.04	2	1,215	0.16%
2018/01/23	0	0.00	2	22.20	22.23	-2	1,223	-0.16%
2018/01/22	0	0.00	1	22.04	22.14	-1	1,233	-0.08%
2018/01/19	10	22.00	1	21.91	22.00	9	1,239	0.73%
2018/01/18	0	0.00	2	21.79	21.87	-2	1,245	-0.16%
2018/01/17	0	0.00	1	21.63	21.67	-1	1,248	-0.08%
2018/01/16	0	0.00	1	21.53	21.60	-1	1,258	-0.08%
2018/01/12	0	0.00	2	21.39	21.39	-2	1,274	-0.16%
2018/01/11	1	21.27	0	0.00	21.24	1	1,292	0.08%
2018/01/10	1	21.36	0	0.00	21.35	1	1,307	0.08%
2018/01/09	0	0.00	2	21.40	21.47	-2	1,312	-0.15%
2018/01/08	1	21.42	2	21.39	21.42	-1	1,332	-0.08%
2018/01/04	0	0.00	2	21.22	21.27	-2	1,347	-0.15%
2018/01/03	0	0.00	1	21.05	21.15	-1	1,358	-0.07%