富邦公司治理 (00692)-元大-中壢券商分點個股進出

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
37.29
漲跌
▼1.18
漲幅
-3.07%
成交量
10,062張
產業
上市
591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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/04/16	6.3	37.49	1	37.24	37.29	5.3	4,424	0.12%
2024/04/15	4.9	38.43	0	0.00	38.47	4.9	4,285	0.11%
2024/04/12	7	38.86	0.4	38.80	38.82	6.6	4,199	0.16%
2024/04/11	4	38.71	0	0.00	38.86	4	4,201	0.10%
2024/04/10	0.2	38.95	2	39.00	38.90	-1.8	4,158	-0.04%
2024/04/09	0	0.00	0	38.65	38.96	0	4,137	0.00%
2024/04/08	0	0.00	0.4	38.14	38.22	-0.4	4,077	-0.01%
2024/04/03	1.6	38.07	1	38.05	37.99	0.6	4,118	0.01%
2024/04/02	0	0.00	9.4	38.24	38.30	-9.4	4,084	-0.23%
2024/04/01	3.3	38.07	0	38.04	37.74	3.3	4,118	0.08%
2024/03/29	0	0.00	30.1	37.98	37.95	-30.1	4,198	-0.72%
2024/03/28	1	37.68	0	0.00	37.76	1	4,151	0.02%
2024/03/27	0.9	37.76	4.2	37.79	37.81	-3.3	4,084	-0.08%
2024/03/26	1	37.81	9.1	37.87	37.81	-8.1	4,001	-0.20%
2024/03/25	0.1	37.67	7	37.72	37.70	-7	3,908	-0.18%
2024/03/22	2.1	37.73	2	37.80	37.76	0.1	3,901	0.00%
2024/03/21	0	0.00	6.9	37.48	37.77	-6.9	3,884	-0.18%
2024/03/20	1.7	37.15	4.4	37.09	36.90	-2.7	3,876	-0.07%
2024/03/19	7	36.98	0	0.00	37.09	7	3,898	0.18%
2024/03/15	0	0.00	2	36.90	36.88	-2	3,870	-0.05%
2024/03/14	0	0.00	2.1	37.17	37.16	-2.1	3,850	-0.05%
2024/03/13	0	0.00	1.2	37.23	37.22	-1.2	3,794	-0.03%
2024/03/12	0	0.00	1	36.90	37.07	-1	3,782	-0.03%
2024/03/11	0.1	36.73	3	36.80	36.71	-2.9	3,773	-0.08%
2024/03/08	0	0.00	43.3	37.16	36.97	-43.3	3,756	-1.15%
2024/03/07	1	36.58	9.4	36.46	36.56	-8.4	3,543	-0.24%
2024/03/06	1.1	35.60	9.3	35.76	35.86	-8.2	3,406	-0.24%
2024/03/05	1	35.55	3.8	35.65	35.71	-2.8	3,359	-0.08%
2024/03/04	0.5	35.44	13.1	35.40	35.40	-12.6	3,316	-0.38%
2024/03/01	0	0.00	2	34.74	34.67	-2	3,180	-0.06%
2024/02/29	0	0.00	0.3	34.80	34.74	-0.3	3,202	-0.01%
2024/02/27	0	0.00	1	34.52	34.70	-1	3,162	-0.03%
2024/02/26	5.3	34.77	44	34.73	34.86	-38.7	3,123	-1.24%
2024/02/23	0	0.00	0.6	34.80	34.76	-0.6	3,088	-0.02%
2024/02/22	5	34.41	30	34.56	34.58	-25	3,066	-0.82%
2024/02/21	0.1	34.31	4.1	34.31	34.36	-4	2,958	-0.13%
2024/02/20	0	0.00	2	34.43	34.43	-2	2,885	-0.07%
2024/02/19	0	34.22	6.1	34.18	34.21	-6.1	2,882	-0.21%
2024/02/16	3	34.30	40.6	34.27	34.23	-37.6	2,926	-1.28%
2024/02/15	1	34.07	19.4	34.38	34.41	-18.4	2,945	-0.63%
2024/02/05	0	0.00	7.5	33.07	33.19	-7.5	2,885	-0.26%
2024/02/01	1.5	32.77	0	0.00	32.94	1.5	2,908	0.05%
2024/01/31	0.7	32.85	10.3	32.83	32.82	-9.6	2,911	-0.33%
2024/01/30	0	0.00	4.9	33.22	33.18	-4.9	2,906	-0.17%
2024/01/29	10	33.25	5	33.23	33.27	5	2,916	0.17%
2024/01/26	5.5	33.06	2	33.13	33.05	3.5	2,883	0.12%
2024/01/25	0	0.00	6.4	33.04	33.05	-6.4	2,863	-0.22%
2024/01/24	0.1	32.73	0	0.00	32.72	0.1	2,813	0.00%
2024/01/23	0	0.00	3	32.72	32.74	-3	2,808	-0.11%
2024/01/22	1	32.77	1.9	32.67	32.62	-0.9	2,805	-0.03%
2024/01/19	0	0.00	2.1	32.19	32.50	-2.1	2,782	-0.08%
2024/01/18	0.1	31.59	9	31.57	31.62	-8.9	2,782	-0.32%
2024/01/17	2.4	31.55	0	0.00	31.49	2.4	2,780	0.08%
2024/01/16	14.3	31.68	0.3	31.80	31.72	13.9	2,773	0.50%
2024/01/15	5.1	32.03	11.7	32.09	32.03	-6.6	2,737	-0.24%
2024/01/12	0.1	31.99	0	0.00	31.91	0.1	2,754	0.00%
2024/01/11	0.1	32.00	5.3	31.95	32.02	-5.2	2,750	-0.19%
2024/01/10	7.2	31.93	0.9	31.95	31.90	6.3	2,747	0.23%
2024/01/09	0.1	32.03	5	32.19	32.03	-4.9	2,734	-0.18%
2024/01/08	0.3	32.09	0	32.08	32.09	0.3	2,740	0.01%
2024/01/05	2.2	32.00	2.3	32.00	31.89	-0.1	2,720	0.00%
2024/01/04	0.1	32.00	1	31.98	32.01	-0.9	2,708	-0.03%
2024/01/03	1.4	31.96	4	32.00	31.99	-2.6	2,720	-0.10%
2024/01/02	1	32.40	0	0.00	32.49	1	2,695	0.04%
2023/12/29	6.1	32.58	0	0.00	32.54	6.1	2,661	0.23%
2023/12/28	10	32.62	1.5	32.56	32.63	8.5	2,603	0.33%
2023/12/27	3	32.63	2.3	32.53	32.62	0.7	2,589	0.03%
2023/12/26	3	32.18	3	32.30	32.39	0	2,543	0.00%
2023/12/25	0.6	32.13	0	0.00	32.11	0.6	2,462	0.02%
2023/12/22	6	32.06	0	0.00	32.05	6	2,473	0.24%
2023/12/21	3	31.90	0	0.00	31.97	3	2,499	0.12%
2023/12/20	1	32.17	1.2	32.19	32.21	-0.2	2,482	-0.01%
2023/12/19	0.8	32.05	5.5	32.04	32.09	-4.7	2,498	-0.19%
2023/12/18	1.1	32.16	1	32.15	32.18	0.1	2,569	0.00%
2023/12/15	0.1	32.22	1	32.15	32.15	-0.9	2,532	-0.03%
2023/12/14	1.2	31.98	12	32.05	32.07	-10.8	2,486	-0.43%
2023/12/13	0	0.00	10	31.74	31.75	-10	2,484	-0.40%
2023/12/12	17.1	31.74	1	31.71	31.73	16.1	2,464	0.65%
2023/12/11	0	0.00	2	31.64	31.64	-2	2,452	-0.08%
2023/12/08	17.2	31.66	1	31.71	31.63	16.2	2,451	0.66%
2023/12/07	5.1	31.47	2	31.46	31.43	3.1	2,430	0.13%
2023/12/06	0	0.00	5	31.62	31.63	-5	2,441	-0.20%
2023/12/05	6.4	31.51	0	0.00	31.50	6.4	2,430	0.26%
2023/12/04	0	0.00	0.5	31.79	31.72	-0.5	2,415	-0.02%
2023/12/01	15	31.65	0	0.00	31.70	15	2,438	0.62%
2023/11/30	3	31.62	0	0.00	31.68	3	2,411	0.13%
2023/11/29	3	31.61	1	31.75	31.60	2	2,376	0.09%
2023/11/28	6.3	31.61	0.1	31.71	31.65	6.2	2,355	0.26%
2023/11/27	2.1	31.42	0	0.00	31.40	2.1	2,320	0.09%
2023/11/24	5.1	31.59	5	31.56	31.58	0.1	2,272	0.01%
2023/11/22	0.2	31.66	0	31.60	31.58	0.2	2,282	0.01%
2023/11/21	0	0.00	0.3	31.79	31.85	-0.3	2,282	-0.01%
2023/11/20	0.4	31.46	5	31.47	31.48	-4.6	2,244	-0.20%
2023/11/17	3	31.59	4	31.54	31.54	-1	2,223	-0.04%
2023/11/16	4.2	31.49	4	31.60	31.54	0.2	2,165	0.01%
2023/11/15	18.1	32.53	8.1	32.54	32.55	10	2,079	0.48%
2023/11/14	12.6	32.18	0	0.00	32.15	12.6	1,989	0.63%
2023/11/13	0	0.00	0.9	32.04	32.04	-0.9	1,937	-0.05%
2023/11/10	4.6	31.62	0	0.00	31.64	4.6	1,958	0.23%
2023/11/09	0.1	31.73	3	31.77	31.77	-2.9	1,911	-0.15%
2023/11/08	2	31.75	0	0.00	31.71	2	1,951	0.10%
2023/11/07	7.4	31.55	0.3	31.56	31.59	7.1	1,935	0.36%
2023/11/03	4.2	31.23	0	0.00	31.31	4.2	1,928	0.22%
2023/11/02	1	30.70	0	0.00	31.09	1	1,936	0.05%
2023/11/01	0.5	30.44	0.5	30.45	30.40	0	1,961	0.00%
2023/10/31	8.4	30.39	0	0.00	30.33	8.4	1,976	0.43%
2023/10/30	1.1	30.48	0.1	30.47	30.53	1	2,018	0.05%
2023/10/27	0.2	30.60	0	0.00	30.54	0.2	2,002	0.01%
2023/10/26	7	30.47	1	30.44	30.44	6	2,017	0.30%
2023/10/25	0.2	31.06	0	0.00	30.98	0.2	1,969	0.01%
2023/10/24	0.3	30.87	0	0.00	30.93	0.3	1,979	0.01%
2023/10/23	0.3	30.94	0	0.00	30.90	0.3	1,979	0.02%
2023/10/19	0	0.00	2	31.24	31.25	-2	1,960	-0.10%
2023/10/18	2.3	31.48	0	0.00	31.21	2.3	1,998	0.12%
2023/10/16	0.5	31.55	0	0.00	31.58	0.5	2,040	0.02%
2023/10/13	1.4	31.69	0.4	31.72	31.74	1.1	2,051	0.05%
2023/10/12	0	0.00	9.3	31.71	31.81	-9.3	2,067	-0.45%
2023/10/11	0	0.00	4	31.55	31.56	-4	2,096	-0.19%
2023/10/06	1.2	31.11	3	31.13	31.12	-1.8	2,119	-0.08%
2023/10/05	2	30.80	0.8	31.00	30.97	1.2	2,139	0.06%
2023/10/04	4.4	30.53	2	30.58	30.59	2.4	2,146	0.11%
2023/10/03	1	31.06	0	0.00	30.96	1	2,160	0.05%
2023/10/02	2	31.12	0.1	31.18	31.14	1.9	2,176	0.09%
2023/09/28	2.2	30.74	0	0.00	30.79	2.2	2,234	0.10%
2023/09/27	1.1	30.60	0	0.00	30.69	1.1	2,229	0.05%
2023/09/26	0.5	30.67	0	0.00	30.62	0.5	2,235	0.02%
2023/09/25	1.1	30.93	0.3	31.00	30.99	0.8	2,220	0.03%
2023/09/22	1.1	30.80	0.2	30.86	30.80	1	2,236	0.04%
2023/09/21	5.1	30.88	0	0.00	30.86	5.1	2,251	0.23%
2023/09/20	1	31.30	0	0.00	31.24	1	2,202	0.05%
2023/09/19	2	31.40	0	0.00	31.40	2	2,217	0.09%
2023/09/18	0.4	31.67	0	0.00	31.55	0.4	2,236	0.02%
2023/09/15	1	31.84	11	31.76	31.93	-10	2,232	-0.45%
2023/09/14	1	31.65	2.1	31.63	31.70	-1.1	2,232	-0.05%
2023/09/13	0.1	31.28	0	0.00	31.32	0.1	2,241	0.00%
2023/09/12	0.1	31.04	0	0.00	31.27	0.1	2,273	0.00%
2023/09/11	2.3	31.09	0	0.00	31.04	2.3	2,290	0.10%
2023/09/08	5.3	31.16	40	31.14	31.23	-34.7	2,277	-1.53%
2023/09/07	6.5	31.37	0	0.00	31.33	6.5	2,408	0.27%
2023/09/06	0.6	31.64	0.1	31.70	31.57	0.5	2,407	0.02%
2023/09/05	1.1	31.66	0	0.00	31.65	1.1	2,385	0.05%
2023/08/31	5.3	31.45	0	0.00	31.46	5.3	2,490	0.21%
2023/08/30	1	31.68	0	0.00	31.66	1	2,502	0.04%
2023/08/29	0	0.00	1	31.40	31.54	-1	2,529	-0.04%
2023/08/25	0.2	31.36	0	0.00	31.22	0.2	2,527	0.01%
2023/08/24	2	31.72	16	31.78	31.82	-14	2,535	-0.55%
2023/08/23	0	0.00	3.3	31.34	31.42	-3.3	2,585	-0.13%
2023/08/22	1	31.15	1	31.13	31.18	0	2,641	0.00%
2023/08/21	1.6	31.06	0	0.00	31.00	1.6	2,655	0.06%
2023/08/18	2.1	31.07	0	0.00	31.12	2.1	2,650	0.08%
2023/08/17	3.6	30.93	0	0.00	31.32	3.6	2,640	0.13%
2023/08/16	3.2	31.08	0	0.00	31.12	3.2	2,624	0.12%
2023/08/15	0.5	31.33	0	0.00	31.27	0.5	2,591	0.02%
2023/08/14	11.2	31.18	0	0.00	31.18	11.2	2,633	0.43%
2023/08/11	3.3	31.73	0	0.00	31.60	3.3	2,612	0.13%
2023/08/10	6.2	31.63	0	0.00	31.61	6.2	2,623	0.24%
2023/08/09	0	31.85	1	32.00	31.87	-1	2,601	-0.04%
2023/08/08	14.4	31.95	1	32.21	31.88	13.4	2,599	0.52%
2023/08/07	2.1	32.13	1	32.20	32.21	1.1	2,586	0.04%
2023/08/04	7.4	31.86	0	0.00	31.90	7.4	2,566	0.29%
2023/08/02	8.3	32.03	0	32.06	32.00	8.3	2,552	0.32%
2023/08/01	0.3	32.47	20	32.40	32.49	-19.7	2,529	-0.78%
2023/07/31	1	32.28	2	32.68	32.30	-1	2,533	-0.04%
2023/07/28	0.1	32.52	0	0.00	32.60	0.1	2,519	0.00%
2023/07/27	0	32.55	0.3	32.57	32.56	-0.2	2,521	-0.01%
2023/07/26	4	32.53	4	32.54	32.41	0	2,529	0.00%
2023/07/25	0.1	32.50	0	0.00	32.48	0.1	2,522	0.00%
2023/07/24	3	32.02	0	0.00	32.19	3	2,517	0.12%
2023/07/21	6.7	32.03	2	31.82	32.10	4.6	2,559	0.18%
2023/07/20	0.1	32.43	0	0.00	32.41	0.1	2,561	0.00%
2023/07/19	0.8	32.57	0	0.00	32.39	0.8	2,563	0.03%
2023/07/18	3	32.63	5	32.73	32.56	-2	2,520	-0.08%
2023/07/17	5.8	33.33	1.5	33.30	33.33	4.3	2,499	0.17%
2023/07/14	0	0.00	10	33.23	33.34	-10	2,481	-0.40%
2023/07/13	0.3	32.98	3	33.15	33.00	-2.8	2,449	-0.11%
2023/07/12	1.3	32.62	0	0.00	32.73	1.3	2,428	0.05%
2023/07/10	0	0.00	7.1	32.22	32.08	-7.1	2,382	-0.30%
2023/07/07	5.6	32.13	16	32.03	32.12	-10.4	2,349	-0.44%
2023/07/06	6.3	32.33	0	0.00	32.29	6.3	2,321	0.27%
2023/07/05	2.9	32.88	0	0.00	32.82	2.9	2,253	0.13%
2023/07/04	3	32.87	0.3	32.89	32.97	2.7	2,245	0.12%
2023/07/03	0.4	32.78	3.1	32.83	32.85	-2.7	2,268	-0.12%
2023/06/30	1.7	32.30	0	0.00	32.46	1.7	2,258	0.07%
2023/06/29	1.4	32.47	0	0.00	32.37	1.4	2,254	0.06%
2023/06/27	1.3	32.34	6	32.33	32.34	-4.7	2,196	-0.21%
2023/06/26	2.1	32.60	0	0.00	32.56	2.1	2,212	0.10%
2023/06/21	4.1	32.64	2.1	32.74	32.75	2.1	2,201	0.09%
2023/06/20	1	32.77	4	32.72	32.71	-3	2,186	-0.14%
2023/06/19	2.3	32.83	0.2	32.77	32.85	2.1	2,199	0.10%
2023/06/16	1.3	32.81	0	0.00	32.89	1.3	2,181	0.06%
2023/06/15	1	32.90	0.1	32.93	32.92	0.9	2,156	0.04%
2023/06/14	2	32.70	8	32.70	32.76	-6	2,142	-0.28%
2023/06/13	1	32.50	21	32.61	32.74	-20	2,180	-0.92%
2023/06/12	1	32.14	0	0.00	32.17	1	2,055	0.05%
2023/06/09	1	31.98	1	31.91	31.98	0	2,082	0.00%
2023/06/08	2.4	31.87	7	31.95	31.72	-4.7	2,095	-0.22%
2023/06/06	0	31.75	4.1	31.78	31.80	-4.1	2,088	-0.20%
2023/06/05	2.1	31.66	4.4	31.63	31.59	-2.3	2,087	-0.11%
2023/06/02	0.3	31.52	9.4	31.55	31.66	-9.1	2,098	-0.43%
2023/06/01	0.3	31.28	3	31.24	31.28	-2.7	2,119	-0.13%
2023/05/31	1.1	31.47	5.2	31.46	31.46	-4.1	2,115	-0.19%
2023/05/30	0	0.00	1	31.57	31.56	-1	2,118	-0.05%
2023/05/29	2	31.56	0.1	31.68	31.56	2	2,140	0.09%
2023/05/26	0	0.00	6.6	31.36	31.38	-6.6	2,095	-0.31%
2023/05/25	0	0.00	10.2	30.76	30.76	-10.2	2,056	-0.50%
2023/05/24	0.4	30.45	3	30.41	30.51	-2.6	2,066	-0.13%
2023/05/23	0.1	30.52	0	0.00	30.60	0.1	2,079	0.00%
2023/05/22	0	0.00	27	30.55	30.59	-27	2,082	-1.30%
2023/05/19	0.1	30.55	0	0.00	30.62	0.1	2,097	0.00%
2023/05/18	0	0.00	1	30.52	30.51	-1	2,092	-0.05%
2023/05/17	0.1	29.83	6	29.85	30.16	-5.9	2,109	-0.28%
2023/05/16	17	29.76	2.2	29.69	29.73	14.8	2,091	0.71%
2023/05/15	2	29.28	0	0.00	29.39	2	2,101	0.10%
2023/05/12	3.8	29.32	0.1	29.41	29.34	3.7	2,111	0.17%
2023/05/11	0.6	29.50	8	29.49	29.42	-7.4	2,109	-0.35%
2023/05/10	3	29.55	3	29.69	29.56	0	2,127	0.00%
2023/05/09	4.2	29.72	0	0.00	29.77	4.2	2,130	0.20%
2023/05/08	0	0.00	5.3	29.66	29.66	-5.3	2,159	-0.25%
2023/05/05	2.4	29.47	0	0.00	29.48	2.4	2,139	0.11%
2023/05/04	0.4	29.40	0	0.00	29.45	0.4	2,151	0.02%
2023/05/03	0.1	29.40	1	29.38	29.38	-0.9	2,159	-0.04%
2023/05/02	3.1	29.50	0	0.00	29.50	3.1	2,156	0.14%
2023/04/28	6.1	29.45	0.2	29.41	29.47	5.9	2,203	0.27%
2023/04/27	10.5	29.12	0	0.00	29.15	10.5	2,214	0.47%
2023/04/26	17.9	29.09	0	0.00	29.12	17.9	2,265	0.79%
2023/04/25	23.8	29.34	0	0.00	29.26	23.8	2,256	1.06%
2023/04/24	5.2	29.57	0	0.00	29.63	5.2	2,213	0.24%
2023/04/21	3.1	29.72	1	29.68	29.69	2.1	2,200	0.09%
2023/04/20	1.1	29.71	0	0.00	29.81	1.1	2,210	0.05%
2023/04/19	13	29.95	2	29.85	29.85	11	2,228	0.49%
2023/04/18	1.2	30.07	0	0.00	30.06	1.2	2,236	0.05%
2023/04/17	2.3	30.13	0	0.00	30.14	2.3	2,233	0.10%
2023/04/14	2.8	30.05	1	30.07	30.20	1.8	2,207	0.08%
2023/04/13	4.4	30.00	0	0.00	29.98	4.4	2,232	0.20%
2023/04/12	1.1	30.16	1	30.12	30.16	0.1	2,224	0.01%
2023/04/11	0	30.14	0	0.00	30.20	0	2,236	0.00%
2023/04/10	0.2	30.21	0	0.00	30.20	0.2	2,256	0.01%
2023/04/07	1.2	30.19	0	0.00	30.18	1.2	2,251	0.05%
2023/04/06	2.1	30.13	0	0.00	30.11	2.1	2,257	0.09%
2023/03/31	0.1	30.38	0	0.00	30.30	0.1	2,216	0.00%
2023/03/30	0	0.00	0.5	30.21	30.24	-0.5	2,203	-0.02%
2023/03/29	1	30.00	2	30.01	30.03	-1	2,182	-0.05%
2023/03/28	1.1	29.93	1.3	29.95	29.93	-0.2	2,205	-0.01%
2023/03/24	0.1	30.17	2	30.17	30.27	-1.9	2,202	-0.09%
2023/03/23	8.1	30.14	10	30.00	30.14	-1.9	2,187	-0.09%
2023/03/22	0	0.00	12	29.87	29.92	-12	2,160	-0.56%
2023/03/21	0.1	29.40	0	0.00	29.43	0.1	2,136	0.00%
2023/03/20	7	29.29	0	0.00	29.27	7	2,143	0.33%
2023/03/17	0	0.00	2	29.33	29.38	-2	2,134	-0.09%
2023/03/16	9.3	29.09	0	0.00	29.07	9.3	2,147	0.43%
2023/03/15	11.4	29.38	0	0.00	29.23	11.4	2,102	0.54%
2023/03/14	0.4	29.27	0	0.00	29.20	0.4	2,123	0.02%
2023/03/13	0.6	29.30	0	0.00	29.55	0.6	2,092	0.03%
2023/03/10	5.4	29.46	0	0.00	29.43	5.4	2,073	0.26%
2023/03/09	2	29.88	6	29.94	29.85	-4	2,070	-0.19%
2023/03/08	8.3	29.78	0.3	29.87	29.84	8	2,048	0.39%
2023/03/07	0.3	30.00	14	29.99	30.01	-13.7	2,015	-0.68%
2023/03/06	18.6	29.78	6.5	29.87	29.83	12.1	2,021	0.60%
2023/03/03	0.2	29.59	5	29.59	29.59	-4.8	1,993	-0.24%
2023/03/02	1.2	29.41	1	29.52	29.51	0.2	1,991	0.01%
2023/03/01	2	29.43	6	29.50	29.53	-4	1,994	-0.20%
2023/02/24	2.9	29.53	2	29.55	29.42	0.9	1,957	0.05%
2023/02/23	9	29.44	1	29.38	29.54	8	1,962	0.41%
2023/02/22	2	29.15	0	0.00	29.20	2	1,984	0.10%
2023/02/21	8.1	29.41	2	29.38	29.43	6.1	1,997	0.30%
2023/02/20	1	29.32	0	0.00	29.49	1	2,045	0.05%
2023/02/17	2.3	29.35	0	0.00	29.36	2.3	2,120	0.11%
2023/02/16	0.2	29.63	5.1	29.49	29.62	-4.9	2,147	-0.23%
2023/02/15	15.4	29.30	0.5	29.37	29.26	14.9	2,183	0.68%
2023/02/14	0	0.00	0.1	29.87	29.87	-0.1	2,132	0.00%
2023/02/13	1.5	29.51	2.1	29.52	29.65	-0.6	2,122	-0.03%
2023/02/10	0.1	29.69	1	29.70	29.72	-0.9	2,108	-0.04%
2023/02/09	1	29.70	0	0.00	29.70	1	2,118	0.05%
2023/02/08	1	29.60	3	29.72	29.72	-2	2,127	-0.09%
2023/02/07	2.3	29.36	0	0.00	29.31	2.3	2,154	0.11%
2023/02/06	8.4	29.45	0	0.00	29.40	8.4	2,146	0.39%
2023/02/03	0.2	29.71	7	29.77	29.74	-6.8	2,121	-0.32%
2023/02/02	0.1	29.67	0.3	29.65	29.75	-0.2	2,116	-0.01%
2023/02/01	2	29.29	1	29.31	29.38	1	2,116	0.05%
2023/01/31	3.7	29.43	10	29.51	29.20	-6.3	2,111	-0.30%
2023/01/30	3.5	29.53	8.2	29.55	29.65	-4.6	2,138	-0.22%
2023/01/16	1.1	28.55	0.6	28.59	28.50	0.5	2,193	0.02%
2023/01/13	0.4	28.41	1	28.60	28.35	-0.7	2,172	-0.03%
2023/01/12	0.2	28.12	0	0.00	28.10	0.2	2,203	0.01%
2023/01/11	0	0.00	2	28.13	28.12	-2	2,238	-0.09%
2023/01/10	1	28.16	8.5	28.12	28.18	-7.5	2,253	-0.33%
2023/01/09	0	0.00	7	27.71	28.00	-7	2,345	-0.30%
2023/01/06	0.1	27.17	3	27.26	27.24	-2.9	2,334	-0.12%
2023/01/05	1	27.12	0.5	27.21	27.07	0.5	2,375	0.02%
2023/01/04	0	27.04	2	26.96	26.95	-2	2,434	-0.08%
2023/01/03	4	26.54	0	0.00	27.00	4	2,552	0.16%
2022/12/30	7.2	26.95	0	0.00	26.90	7.2	2,558	0.28%
2022/12/29	7.2	26.60	0	0.00	26.71	7.2	2,577	0.28%
2022/12/28	10.3	26.82	0	0.00	26.84	10.3	2,598	0.40%
2022/12/26	2	27.14	0	0.00	27.12	2	2,643	0.08%
2022/12/23	8.6	27.04	0	0.00	27.02	8.6	2,658	0.32%
2022/12/22	0	27.39	0	0.00	27.38	0	2,681	0.00%
2022/12/21	2.1	27.01	0	0.00	26.95	2.1	2,733	0.08%
2022/12/20	8.2	27.18	0.2	27.05	26.90	8	2,774	0.29%
2022/12/19	6.4	27.35	0	0.00	27.37	6.4	2,850	0.23%
2022/12/16	2.4	27.45	1	27.60	27.47	1.4	2,879	0.05%
2022/12/14	0.1	27.90	0	0.00	27.90	0.1	2,889	0.00%
2022/12/13	0.1	27.68	0	0.00	27.55	0.1	2,900	0.00%
2022/12/12	1.3	27.65	0	0.00	27.69	1.3	2,931	0.04%
2022/12/09	0.5	27.87	0.3	27.92	27.87	0.3	2,963	0.01%
2022/12/08	0.3	27.54	6	27.45	27.53	-5.7	2,963	-0.19%
2022/12/07	0.2	27.91	0	0.00	27.82	0.2	2,973	0.01%
2022/12/06	2.2	28.19	0	0.00	27.99	2.2	2,969	0.07%
2022/12/05	3.1	28.52	0.1	28.57	28.41	3	2,938	0.10%
2022/12/02	1.1	28.40	0	0.00	28.38	1.1	2,937	0.04%
2022/12/01	2.1	28.54	0	0.00	28.59	2.1	2,985	0.07%
2022/11/29	1	27.70	4.2	27.65	27.98	-3.2	2,996	-0.11%
2022/11/28	2.3	27.80	1	27.83	27.74	1.3	3,027	0.04%
2022/11/25	0.2	28.22	3	28.18	28.17	-2.8	3,065	-0.09%
2022/11/24	2	28.09	0	0.00	28.21	2	3,056	0.07%
2022/11/23	3.2	27.91	1.1	27.83	27.92	2.1	3,067	0.07%
2022/11/22	0	0.00	0	27.66	27.70	0	3,106	0.00%
2022/11/21	0.3	27.64	5	27.53	27.60	-4.7	3,123	-0.15%
2022/11/18	0	27.72	4.1	27.65	27.66	-4	3,112	-0.13%
2022/11/17	2.1	27.47	19.2	27.66	27.75	-17.1	3,080	-0.55%
2022/11/16	5.4	27.85	8	27.72	27.78	-2.6	3,079	-0.08%
2022/11/15	6	28.18	1.4	27.79	28.33	4.6	3,039	0.15%
2022/11/14	2	27.41	18.6	27.41	27.32	-16.5	2,957	-0.56%
2022/11/11	0	27.08	3.3	27.10	27.15	-3.3	2,917	-0.11%
2022/11/10	2.5	26.02	0	0.00	25.96	2.5	2,852	0.09%
2022/11/09	2.3	25.94	0	0.00	26.16	2.3	2,867	0.08%
2022/11/08	9.4	25.61	0	0.00	25.61	9.4	2,863	0.33%
2022/11/07	3	25.17	0.1	25.17	25.35	2.9	2,846	0.10%
2022/11/04	4	24.80	5	24.92	24.93	-1	2,821	-0.03%
2022/11/03	2.5	24.83	1	24.81	24.88	1.5	2,808	0.05%
2022/11/02	1.2	25.15	5	25.15	25.17	-3.8	2,758	-0.14%
2022/11/01	0.1	25.08	0	0.00	25.05	0.1	2,784	0.00%
2022/10/31	0.1	24.83	0	0.00	24.90	0.1	2,778	0.00%
2022/10/28	0.5	24.69	0	0.00	24.61	0.5	2,789	0.02%
2022/10/27	0.1	24.91	0	0.00	24.90	0.1	2,786	0.01%
2022/10/26	0	24.46	0	0.00	24.60	0	2,820	0.00%
2022/10/25	3.4	24.48	0	0.00	24.46	3.4	2,795	0.12%
2022/10/24	0.1	24.97	0	0.00	24.84	0.1	2,733	0.00%
2022/10/21	2	24.85	0	0.00	24.84	2	2,672	0.08%
2022/10/20	3.5	24.52	0	0.00	24.91	3.5	2,661	0.13%
2022/10/19	1.2	25.11	0	0.00	25.02	1.2	2,646	0.05%
2022/10/18	1.1	25.11	0.3	25.22	25.26	0.9	2,612	0.03%
2022/10/17	3.1	24.85	0	0.00	25.00	3.1	2,607	0.12%
2022/10/14	0.1	25.48	0.1	25.42	25.35	0	2,505	0.00%
2022/10/13	3.1	24.95	2	24.84	24.75	1.1	2,500	0.04%
2022/10/12	2.3	25.16	1	25.06	25.15	1.3	2,453	0.05%
2022/10/11	2.4	25.52	0	0.00	25.31	2.4	2,454	0.10%
2022/10/07	1.5	26.62	0	0.00	26.43	1.5	2,382	0.06%
2022/10/06	1.6	26.83	0	0.00	26.84	1.6	2,371	0.07%
2022/10/05	2.2	26.80	0	0.00	26.72	2.2	2,373	0.09%
2022/10/04	1.1	26.03	0.2	26.12	26.15	0.9	2,364	0.04%
2022/10/03	3.1	25.68	0	0.00	25.62	3.1	2,350	0.13%
2022/09/30	3.3	25.81	0	0.00	25.86	3.3	2,331	0.14%
2022/09/29	4.1	26.22	0	0.00	26.16	4.1	2,335	0.18%
2022/09/28	14.7	26.51	1	26.42	26.23	13.7	2,355	0.58%
2022/09/27	0	26.87	0	0.00	26.75	0	2,376	0.00%
2022/09/26	11.5	26.80	3.3	26.83	26.84	8.2	2,415	0.34%
2022/09/23	61.7	27.34	10	27.36	27.35	51.7	2,388	2.17%
2022/09/22	19.9	27.47	0	0.00	27.56	19.9	2,384	0.83%
2022/09/21	5.6	27.92	0	0.00	27.94	5.6	2,353	0.24%
2022/09/20	0	0.00	1	28.08	28.13	-1	2,332	-0.04%
2022/09/19	3.7	27.97	7	28.03	27.97	-3.3	2,351	-0.14%
2022/09/16	3.8	28.09	0	0.00	28.13	3.8	2,331	0.16%
2022/09/15	3.6	28.31	0.9	28.47	28.41	2.8	2,324	0.12%
2022/09/14	11.5	28.28	5	28.36	28.30	6.5	2,339	0.28%
2022/09/13	2.2	28.84	10	28.87	28.84	-7.8	2,322	-0.33%
2022/09/12	0	28.75	5	28.71	28.71	-5	2,355	-0.21%
2022/09/08	0.2	28.17	0	0.00	28.20	0.2	2,388	0.01%
2022/09/07	22.8	28.02	0	0.00	27.95	22.8	2,414	0.95%
2022/09/06	2.4	28.51	2	28.59	28.56	0.4	2,382	0.02%
2022/09/05	1.1	28.53	0	0.00	28.47	1.1	2,381	0.04%
2022/09/02	7.6	28.52	1	28.45	28.41	6.6	2,397	0.28%
2022/09/01	9.7	28.70	0	0.00	28.69	9.7	2,367	0.41%
2022/08/31	1	28.87	0	0.00	29.28	1	2,297	0.05%
2022/08/30	2.8	29.03	0	0.00	29.09	2.8	2,288	0.12%
2022/08/29	7.3	29.03	1	28.90	29.03	6.3	2,287	0.27%
2022/08/26	0	29.88	0.8	29.86	29.77	-0.8	2,264	-0.03%
2022/08/25	3	29.58	1.4	29.68	29.59	1.6	2,240	0.07%
2022/08/24	2.7	29.41	0	0.00	29.36	2.7	2,251	0.12%
2022/08/23	2.8	29.46	0	0.00	29.44	2.8	2,255	0.12%
2022/08/22	3	29.82	0	29.94	29.83	3	2,229	0.14%
2022/08/18	3.2	30.04	0.2	30.14	30.14	3	2,238	0.13%
2022/08/17	1.2	30.24	0	0.00	30.27	1.2	2,239	0.05%
2022/08/16	2.1	30.24	1	30.23	30.23	1.1	2,249	0.05%
2022/08/15	10	30.16	1	30.07	30.21	9	2,227	0.40%
2022/08/12	1	29.97	2	29.82	29.97	-1	2,224	-0.04%
2022/08/11	19.1	29.71	0	0.00	29.74	19.1	2,236	0.85%
2022/08/10	3	29.19	0	0.00	29.22	3	2,238	0.14%
2022/08/09	0.3	29.38	10	29.28	29.47	-9.7	2,242	-0.43%
2022/08/08	0	29.40	0	0.00	29.47	0	2,274	0.00%
2022/08/05	0	0.00	1	29.49	29.49	-1	2,273	-0.04%
2022/08/04	2.6	28.76	0	0.00	28.84	2.6	2,298	0.11%
2022/08/03	0.2	28.75	0	0.00	28.80	0.2	2,292	0.01%
2022/08/02	3.6	28.67	0	0.00	28.75	3.6	2,303	0.16%
2022/08/01	0.7	29.16	0	0.00	29.16	0.7	2,306	0.03%
2022/07/29	1	29.34	0	0.00	29.21	1	2,341	0.04%
2022/07/28	1.1	29.10	0	0.00	29.00	1.1	2,336	0.05%
2022/07/27	0.2	28.79	0	0.00	28.93	0.2	2,327	0.01%
2022/07/26	1.1	28.76	0	0.00	28.75	1.1	2,318	0.05%
2022/07/25	2.7	28.79	1	28.95	28.93	1.7	2,270	0.07%
2022/07/22	0.2	28.89	0	0.00	28.90	0.2	2,284	0.01%
2022/07/21	1.1	28.69	0	0.00	28.86	1.1	2,339	0.05%
2022/07/20	1.1	28.76	0	0.00	28.51	1.1	2,361	0.05%
2022/07/19	38.5	28.31	0	0.00	28.43	38.5	2,399	1.60%
2022/07/18	38.3	28.40	0	0.00	28.51	38.3	2,404	1.59%
2022/07/15	2	29.41	0.3	29.65	29.73	1.7	2,340	0.07%
2022/07/14	6.2	29.12	1	29.27	29.31	5.2	2,293	0.23%
2022/07/13	0.5	29.14	8.1	29.05	29.15	-7.6	2,282	-0.33%
2022/07/12	0.9	28.26	0	0.00	28.22	0.9	2,316	0.04%
2022/07/11	1.7	28.96	0	0.00	28.95	1.7	2,317	0.07%
2022/07/08	0	29.17	1	29.05	29.17	-1	2,314	-0.04%
2022/07/07	5	28.12	0.1	28.90	28.91	4.9	2,300	0.21%
2022/07/06	0.5	28.42	0	0.00	28.14	0.5	2,301	0.02%
2022/07/05	6.5	28.57	1	28.79	28.70	5.5	2,275	0.24%
2022/07/04	2.3	28.51	0	0.00	28.57	2.3	2,213	0.10%
2022/07/01	5.5	29.01	9	29.41	28.92	-3.5	2,160	-0.16%
2022/06/30	2.9	29.86	3	29.88	29.76	-0.1	2,115	0.00%
2022/06/29	0	30.55	0	0.00	30.51	0	2,092	0.00%
2022/06/28	1.1	30.91	0	0.00	30.79	1.1	2,102	0.05%
2022/06/27	0.1	31.03	5	31.11	31.01	-4.9	2,107	-0.23%
2022/06/24	0	0.00	2	30.65	30.42	-2	2,087	-0.10%
2022/06/23	3.1	30.43	0	0.00	30.33	3.1	2,126	0.14%
2022/06/22	0.4	30.72	2	30.65	30.63	-1.6	2,097	-0.08%
2022/06/20	3.4	30.80	1	30.66	30.65	2.4	2,094	0.11%
2022/06/17	12.1	31.01	2	30.83	31.00	10.1	2,059	0.49%
2022/06/16	0.5	31.44	0	0.00	31.32	0.5	2,033	0.02%
2022/06/15	0.1	31.60	3	31.49	31.49	-2.9	2,024	-0.14%
2022/06/14	6	31.27	8	31.47	31.62	-2	2,034	-0.10%
2022/06/13	0.7	31.62	0	0.00	31.69	0.7	2,055	0.04%
2022/06/10	1.6	32.43	0	0.00	32.49	1.6	2,071	0.08%
2022/06/09	0	32.79	5	32.72	32.76	-5	2,087	-0.24%
2022/06/08	0.2	32.90	7	32.86	32.90	-6.8	2,109	-0.32%
2022/06/07	0	0.00	5.3	32.53	32.53	-5.3	2,127	-0.25%
2022/06/06	1	32.77	0	0.00	32.84	1	2,134	0.05%
2022/06/02	1	32.68	5	32.68	32.67	-4	2,228	-0.18%
2022/06/01	1	33.00	10.5	33.03	32.97	-9.5	2,382	-0.40%
2022/05/31	0	0.00	1.3	32.79	33.07	-1.3	2,393	-0.06%
2022/05/30	0	32.67	0	0.00	32.80	0	2,388	0.00%
2022/05/26	0.4	31.54	3	31.88	31.51	-2.7	2,412	-0.11%
2022/05/24	6.1	31.69	3	31.66	31.64	3.1	2,490	0.12%
2022/05/23	0	31.99	0	0.00	31.99	0	2,493	0.00%
2022/05/20	0	32.02	0	0.00	31.94	0	2,532	0.00%
2022/05/19	2.1	31.57	5	31.61	31.67	-2.9	2,537	-0.12%
2022/05/18	0	0.00	3	32.14	32.25	-3	2,530	-0.12%
2022/05/17	0.1	31.76	0	0.00	31.89	0.1	2,529	0.00%
2022/05/16	0.1	31.88	0	0.00	31.57	0.1	2,552	0.00%
2022/05/13	6.1	31.39	0	0.00	31.44	6.1	2,534	0.24%
2022/05/12	2.5	31.35	0	0.00	31.07	2.5	2,539	0.10%
2022/05/11	0	31.90	0	0.00	31.88	0	2,521	0.00%
2022/05/10	2.2	31.49	2	31.60	31.88	0.2	2,527	0.01%
2022/05/09	3.2	32.02	0	0.00	32.01	3.2	2,508	0.13%
2022/05/06	2.6	32.48	0	0.00	32.61	2.6	2,483	0.11%
2022/05/05	0.1	33.16	0	0.00	33.12	0.1	2,478	0.00%
2022/05/04	1.1	32.85	0	0.00	32.85	1.1	2,527	0.04%
2022/05/03	0	32.80	0	0.00	32.79	0	2,614	0.00%
2022/04/29	10	33.00	0	0.00	33.03	10	2,636	0.38%
2022/04/28	3	32.48	0	0.00	32.66	3	2,699	0.11%
2022/04/27	13.1	32.49	0.1	32.70	32.50	13	2,717	0.48%
2022/04/26	1.1	33.18	0	0.00	33.13	1.1	2,702	0.04%
2022/04/25	11.4	33.09	1	33.06	33.14	10.4	2,755	0.38%
2022/04/22	6.1	33.57	0	0.00	33.75	6.1	2,767	0.22%
2022/04/20	1	33.86	1	33.81	33.91	0	2,903	0.00%
2022/04/19	1	33.86	0	0.00	33.77	1	2,957	0.03%
2022/04/18	8.7	33.62	0	0.00	33.65	8.7	3,020	0.29%
2022/04/15	6.6	33.84	0	0.00	33.80	6.6	3,005	0.22%
2022/04/14	1	34.37	0	0.00	34.33	1	3,032	0.03%
2022/04/13	0	0.00	5	34.45	34.42	-5	3,076	-0.16%
2022/04/12	1.1	33.75	0	0.00	33.87	1.1	3,155	0.03%
2022/04/11	12.1	33.92	1	34.21	33.87	11.1	3,183	0.35%
2022/04/08	0.2	34.27	0	0.00	34.36	0.2	3,189	0.01%
2022/04/07	0.2	34.43	0	0.00	34.19	0.2	3,188	0.01%
2022/04/06	0.1	34.75	0	0.00	34.75	0.1	3,190	0.00%
2022/03/30	0	0.00	2.1	35.12	35.22	-2.1	3,214	-0.07%
2022/03/29	0	34.80	0.1	34.82	34.85	-0.1	3,240	0.00%
2022/03/28	0.1	34.70	0	0.00	34.82	0.1	3,237	0.00%
2022/03/25	2.2	35.15	7	35.10	35.12	-4.9	3,203	-0.15%
2022/03/24	0	0.00	3	35.07	35.12	-3	3,216	-0.09%
2022/03/23	0	0.00	14	35.06	35.13	-14	3,213	-0.44%
2022/03/22	0.2	34.73	3	34.74	34.78	-2.9	3,215	-0.09%
2022/03/21	1.2	34.84	1	34.76	34.78	0.2	3,236	0.01%
2022/03/18	0.1	34.68	0	0.00	34.65	0.1	3,267	0.00%
2022/03/17	0	0.00	7	34.49	34.71	-7	3,255	-0.22%
2022/03/16	6.1	33.69	3	33.52	33.74	3.1	3,232	0.10%
2022/03/15	10.3	33.67	0	0.00	33.60	10.3	3,196	0.32%
2022/03/14	0	0.00	0	34.20	34.22	0	3,174	0.00%
2022/03/11	2.1	34.43	0	0.00	34.22	2.1	3,183	0.07%
2022/03/10	2.2	34.55	2	34.67	34.59	0.2	3,198	0.01%
2022/03/09	2.2	33.76	0	0.00	33.78	2.2	3,201	0.07%
2022/03/08	26.7	33.60	1	33.65	33.34	25.7	3,213	0.80%
2022/03/07	35.4	34.21	5	34.47	34.15	30.4	3,115	0.97%
2022/03/04	0.1	35.16	0	0.00	35.17	0.1	2,999	0.00%
2022/03/03	0	0.00	0.2	35.50	35.49	-0.2	3,051	-0.01%
2022/03/02	1	35.35	0	0.00	35.42	1	3,167	0.03%
2022/03/01	1	35.61	0	0.00	35.61	1	3,174	0.03%
2022/02/25	2	35.25	1	35.25	35.16	1	3,187	0.03%
2022/02/24	11.7	35.39	0	0.00	35.18	11.7	3,203	0.36%
2022/02/23	0.6	36.00	4	35.98	36.05	-3.4	3,151	-0.11%
2022/02/22	11.2	35.87	8	35.88	35.92	3.2	3,199	0.10%
2022/02/18	0	36.40	0	0.00	36.39	0	3,219	0.00%
2022/02/17	1	36.40	0	0.00	36.45	1	3,415	0.03%
2022/02/16	0	0.00	1	36.40	36.44	-1	3,466	-0.03%
2022/02/15	13.2	35.98	0	0.00	35.90	13.2	3,491	0.38%
2022/02/14	2	35.99	0.2	36.03	36.05	1.8	3,510	0.05%
2022/02/11	4.1	36.49	2	36.46	36.52	2.1	3,508	0.06%
2022/02/10	0.2	36.30	2	36.29	36.56	-1.8	3,526	-0.05%
2022/02/09	1	36.14	1.6	36.08	36.23	-0.6	3,553	-0.02%
2022/02/08	6.1	36.06	1.2	36.13	36.00	4.9	3,562	0.14%
2022/02/07	8	35.84	1	35.80	35.96	7	3,577	0.20%
2022/01/26	0.2	35.63	0	0.00	35.65	0.2	3,545	0.01%
2022/01/25	21.6	35.55	1	35.49	35.71	20.6	3,521	0.59%
2022/01/24	5.3	35.88	0.4	35.67	36.08	4.9	3,437	0.14%
2022/01/21	5.7	35.90	0	0.00	35.81	5.7	3,401	0.17%
2022/01/20	0.1	36.35	0	0.00	36.50	0.1	3,326	0.00%
2022/01/19	0.3	36.59	3	36.53	36.45	-2.7	3,294	-0.08%
2022/01/18	1.3	37.11	0	0.00	36.85	1.3	3,270	0.04%
2022/01/17	0.1	37.16	1	37.18	37.24	-1	3,197	-0.03%
2022/01/14	1	36.70	56	36.80	36.89	-55	3,138	-1.75%
2022/01/13	0	0.00	22	36.79	36.80	-22	3,064	-0.72%
2022/01/10	0.2	36.05	0	0.00	36.12	0.2	2,905	0.01%
2022/01/07	0	0.00	1	35.99	36.00	-1	2,881	-0.03%
2022/01/06	0	0.00	4	36.22	36.32	-4	2,831	-0.14%
2022/01/05	0	0.00	2.1	36.75	36.56	-2.1	2,785	-0.08%
2022/01/04	3	36.54	12	36.47	36.61	-9	2,711	-0.33%
2022/01/03	0	0.00	2	36.19	36.00	-2	2,651	-0.08%
2021/12/30	0	0.00	2	35.95	35.86	-2	2,632	-0.08%
2021/12/29	1	35.92	55	35.96	35.97	-54	2,665	-2.03%
2021/12/28	0	0.00	2	35.75	35.83	-2	2,685	-0.07%
2021/12/27	0	0.00	6	35.61	35.56	-6	2,680	-0.22%
2021/12/24	0	0.00	15	35.45	35.35	-15	2,718	-0.55%
2021/12/23	0	0.00	1	35.28	35.30	-1	2,705	-0.04%
2021/12/22	1	35.09	0	0.00	35.13	1	2,717	0.04%
2021/12/20	2	34.86	0	0.00	34.85	2	2,727	0.07%
2021/12/15	1	34.69	4	34.82	34.80	-3	2,746	-0.11%
2021/12/13	0.2	35.22	0	0.00	35.07	0.2	2,716	0.01%
2021/12/10	0	0.00	11	35.06	35.18	-11	2,714	-0.41%
2021/12/09	0	0.00	5	35.29	35.29	-5	2,711	-0.18%
2021/12/08	0	0.00	6	35.43	35.26	-6	2,702	-0.22%
2021/12/07	1.6	34.93	2	35.03	35.15	-0.4	2,696	-0.01%
2021/12/06	1.5	35.03	0	0.00	35.07	1.5	2,676	0.06%
2021/12/03	0	0.00	10	35.11	35.11	-10	2,670	-0.37%
2021/12/02	3	34.94	6.5	35.00	35.08	-3.5	2,669	-0.13%
2021/11/30	15	34.45	1	34.65	34.34	14	2,684	0.52%
2021/11/29	27.5	34.29	0	0.00	34.24	27.5	2,672	1.03%
2021/11/26	17.2	34.41	4	34.45	34.36	13.2	2,617	0.51%
2021/11/25	5.2	34.79	0	0.00	34.88	5.2	2,529	0.21%
2021/11/24	22	34.93	0	0.00	34.86	22	2,550	0.86%
2021/11/23	4	35.05	0	0.00	35.01	4	2,541	0.16%
2021/11/22	3	35.29	0.2	35.30	35.29	2.9	2,534	0.11%
2021/11/19	1	35.43	1	35.32	35.35	0	2,525	0.00%
2021/11/18	5	35.17	0	0.00	35.31	5	2,476	0.20%
2021/11/17	15.3	35.04	0	0.00	35.06	15.3	2,479	0.62%
2021/11/16	31.8	35.01	0	0.00	34.99	31.8	2,462	1.29%
2021/11/15	6	36.68	2	36.70	36.75	4	2,317	0.17%
2021/11/12	7	36.47	3	36.54	36.43	4	2,296	0.17%
2021/11/11	9	36.30	3	36.21	36.32	6	2,265	0.26%
2021/11/10	2	36.55	0	0.00	36.53	2	2,277	0.09%
2021/11/09	1	36.58	16.3	36.60	36.57	-15.3	2,265	-0.68%
2021/11/08	0.2	36.11	0	0.00	36.20	0.2	2,246	0.01%
2021/11/05	0	0.00	3	35.81	35.85	-3	2,213	-0.14%
2021/11/04	5.1	35.60	1	35.64	35.44	4.1	2,199	0.19%
2021/11/03	1	35.54	1	35.52	35.55	0	2,170	0.00%
2021/11/02	2	35.52	0	0.00	35.41	2	2,192	0.09%
2021/10/29	1	35.40	2	35.20	35.23	-1	2,179	-0.05%
2021/10/28	0	0.00	1	35.39	35.44	-1	2,188	-0.05%
2021/10/27	1.1	35.38	1	35.35	35.51	0.1	2,210	0.00%
2021/10/26	0	0.00	1	35.37	35.44	-1	2,213	-0.05%
2021/10/25	1	35.24	5.6	35.21	35.21	-4.6	2,207	-0.21%
2021/10/22	1	35.13	0	0.00	35.25	1	2,267	0.04%
2021/10/21	2.3	35.19	10	35.34	35.15	-7.7	2,299	-0.33%
2021/10/20	0	0.00	6	35.37	35.30	-6	2,324	-0.26%
2021/10/15	10.1	35.04	0	0.00	35.09	10.1	2,334	0.43%
2021/10/14	0	34.29	0	0.00	34.21	0	2,355	0.00%
2021/10/13	0	34.24	0	0.00	34.16	0	2,379	0.00%
2021/10/12	1	34.01	0	0.00	34.32	1	2,420	0.04%
2021/10/08	1	34.80	0.1	34.85	34.68	0.9	2,421	0.04%
2021/10/06	2.1	34.30	0	0.00	34.27	2.1	2,450	0.08%
2021/10/05	10.1	33.94	0	0.00	34.26	10.1	2,436	0.41%
2021/10/04	6.6	34.45	0	0.00	34.39	6.6	2,420	0.27%
2021/10/01	5.3	34.68	0	0.00	34.55	5.3	2,412	0.22%
2021/09/29	3.5	35.14	0	0.00	35.13	3.5	2,385	0.15%
2021/09/27	0.2	36.02	1	36.02	35.99	-0.8	2,374	-0.03%
2021/09/24	1	35.80	0	0.00	35.87	1	2,371	0.04%
2021/09/23	0	0.00	0	35.60	35.59	0	2,394	0.00%
2021/09/22	4	35.18	0	0.00	35.26	4	2,387	0.17%
2021/09/17	2.1	35.87	0	0.00	36.00	2.1	2,362	0.09%
2021/09/16	0.1	35.95	0	0.00	35.96	0.1	2,371	0.00%
2021/09/10	0.1	36.15	1	36.25	36.24	-0.9	2,384	-0.04%
2021/09/09	2	35.74	2	35.88	35.88	0	2,372	0.00%
2021/09/08	1.2	35.95	23	35.79	35.91	-21.8	2,371	-0.92%
2021/09/07	0.4	36.22	4	36.08	36.20	-3.6	2,362	-0.15%
2021/09/06	4	36.41	4.3	36.30	36.33	-0.3	2,352	-0.01%
2021/09/03	4.1	36.19	0	0.00	36.28	4.1	2,319	0.18%
2021/09/02	3	36.03	0	0.00	35.77	3	2,297	0.13%
2021/08/31	0	0.00	8	35.76	36.16	-8	2,263	-0.35%
2021/08/30	0	0.00	8	35.68	35.94	-8	2,269	-0.35%
2021/08/27	0	0.00	1	35.25	35.57	-1	2,246	-0.04%
2021/08/25	0.1	34.94	0	0.00	35.09	0.1	2,203	0.00%
2021/08/24	0.1	34.70	0	0.00	34.64	0.1	2,205	0.01%
2021/08/23	20	34.50	0	0.00	34.48	20	2,227	0.90%
2021/08/20	1.1	33.83	2	33.99	33.68	-0.9	2,233	-0.04%
2021/08/19	1.1	34.30	0	0.00	33.88	1.1	2,206	0.05%
2021/08/18	4	34.14	2	34.13	34.63	2	2,172	0.09%
2021/08/17	5.1	34.59	0	0.00	34.44	5.1	2,148	0.24%
2021/08/16	0.2	34.87	0	34.75	34.81	0.2	2,146	0.01%
2021/08/13	7	34.90	0	0.00	34.84	7	2,122	0.33%
2021/08/12	0.1	35.21	0	0.00	35.16	0.1	2,109	0.00%
2021/08/11	0	0.00	5	35.20	35.26	-5	2,129	-0.23%
2021/08/10	0	0.00	10	35.54	35.40	-10	2,150	-0.47%
2021/08/09	0	35.55	0	0.00	35.61	0	2,252	0.00%
2021/08/05	0.1	35.83	7.1	35.86	35.82	-7	2,362	-0.30%
2021/08/02	1	35.10	0	0.00	35.48	1	2,537	0.04%
2021/07/30	0	35.14	1	35.06	34.93	-1	2,563	-0.04%
2021/07/29	0	0.00	11	34.81	35.15	-11	2,590	-0.42%
2021/07/28	24.1	34.39	1	34.33	34.65	23.1	2,622	0.88%
2021/07/27	10.3	35.05	0	0.00	34.98	10.3	2,608	0.39%
2021/07/26	2	35.14	0	0.00	35.06	2	2,604	0.08%
2021/07/23	0	0.00	1	35.48	35.36	-1	2,576	-0.04%
2021/07/22	0.1	35.43	0	0.00	35.37	0.1	2,579	0.00%
2021/07/21	5.1	35.13	0.7	35.06	35.06	4.5	2,606	0.17%
2021/07/20	5.3	35.35	5	35.38	35.23	0.3	2,628	0.01%
2021/07/19	5	35.61	10	35.63	35.65	-5	2,610	-0.19%
2021/07/16	9.3	35.91	0	0.00	36.00	9.3	2,613	0.35%
2021/07/15	0	36.35	2	36.33	36.46	-2	2,583	-0.08%
2021/07/14	1	36.16	0	0.00	36.20	1	2,573	0.04%
2021/07/13	3.1	36.19	1	36.07	36.11	2.1	2,569	0.08%
2021/07/12	2	35.93	1	36.09	35.90	1	2,582	0.04%
2021/07/09	5.4	35.46	1	35.62	35.61	4.4	2,575	0.17%
2021/07/07	0.1	35.95	0	0.00	35.94	0.1	2,591	0.00%
2021/07/06	1.1	36.14	4.3	36.06	36.08	-3.2	2,596	-0.12%
2021/07/05	0	35.99	15	36.01	36.05	-15	2,583	-0.58%
2021/07/02	2.1	35.63	0	0.00	35.65	2.1	2,570	0.08%
2021/07/01	1.1	35.75	5	35.77	35.67	-3.9	2,576	-0.15%
2021/06/29	0	0.00	1	35.62	35.60	-1	2,597	-0.04%
2021/06/25	0.3	35.51	0.1	35.53	35.36	0.2	2,637	0.01%
2021/06/23	0	0.00	2	35.19	35.35	-2	2,657	-0.08%
2021/06/21	1.2	34.80	0	0.00	34.80	1.2	2,696	0.04%
2021/06/18	0.6	35.53	15	35.48	35.45	-14.4	2,684	-0.54%
2021/06/17	5.1	35.52	0	0.00	35.60	5.1	2,692	0.19%
2021/06/16	0.1	35.64	0	0.00	35.67	0.1	2,743	0.01%
2021/06/15	1	35.63	1	35.60	35.64	0	2,742	0.00%
2021/06/11	0.1	35.40	0	0.00	35.35	0.1	2,757	0.00%
2021/06/10	1	35.29	0	0.00	35.29	1	2,797	0.04%
2021/06/09	3	34.81	0	0.00	34.80	3	2,824	0.11%
2021/06/07	15	34.86	3	34.82	35.19	12	2,861	0.42%
2021/06/04	1.2	35.10	0	0.00	35.20	1.2	2,856	0.04%
2021/06/02	0.1	35.20	15	35.20	35.20	-14.9	2,891	-0.52%
2021/06/01	1	35.13	0	0.00	35.20	1	2,911	0.03%
2021/05/31	3	34.97	0	34.90	35.10	3	2,960	0.10%
2021/05/28	1	34.70	7	34.75	34.80	-6	2,963	-0.20%
2021/05/27	0.1	34.16	0	0.00	34.21	0.1	3,017	0.00%
2021/05/26	0.1	34.38	1	34.46	34.45	-0.9	3,098	-0.03%
2021/05/25	1	34.40	0	0.00	34.40	1	3,093	0.03%
2021/05/24	1	33.88	1.5	33.80	33.89	-0.5	3,126	-0.02%
2021/05/21	2	33.80	2	33.85	33.90	0	3,131	0.00%
2021/05/19	1	33.71	11	33.65	33.68	-10	3,177	-0.31%
2021/05/18	4.1	33.66	2	32.87	33.85	2.1	3,196	0.06%
2021/05/17	6.1	32.46	5	32.08	32.87	1.1	3,248	0.03%
2021/05/14	12	33.10	3	33.05	33.12	9	3,186	0.28%
2021/05/13	1.2	32.90	1	32.83	32.75	0.2	3,138	0.01%
2021/05/12	35	32.77	15	33.42	33.20	20	3,073	0.65%
2021/05/11	17.1	34.83	0	0.00	34.45	17.1	2,983	0.57%
2021/05/10	2	35.42	0	0.00	35.48	2	2,965	0.07%
2021/05/07	3	35.50	1	35.49	35.60	2	2,999	0.07%
2021/05/06	0.1	34.75	0	0.00	35.01	0.1	3,003	0.00%
2021/05/05	4	34.82	0	0.00	34.72	4	3,006	0.13%
2021/05/04	2	34.83	1	34.72	34.82	1	3,026	0.03%
2021/05/03	7	35.27	0.1	35.33	35.21	6.9	3,018	0.23%
2021/04/29	3	35.77	2	35.75	35.73	1	3,039	0.03%
2021/04/28	6	35.65	0	0.00	35.70	6	3,081	0.19%
2021/04/27	6	35.75	0	0.00	35.76	6	3,129	0.19%
2021/04/26	2	35.65	1	35.60	35.76	1	3,125	0.03%
2021/04/23	0	0.00	1	35.20	35.28	-1	3,138	-0.03%
2021/04/22	0.1	35.10	3	34.99	34.96	-2.9	3,155	-0.09%
2021/04/21	6.1	35.15	2	35.13	35.07	4.1	3,162	0.13%
2021/04/20	0	35.30	0	0.00	35.38	0	3,185	0.00%
2021/04/19	0	35.26	1.1	35.20	35.34	-1	3,233	-0.03%
2021/04/16	5.4	35.04	0	0.00	35.19	5.4	3,248	0.17%
2021/04/15	0	0.00	0.4	34.85	35.10	-0.4	3,263	-0.01%
2021/04/14	7.2	34.52	1	34.64	34.78	6.2	3,278	0.19%
2021/04/13	8	34.86	8	34.89	34.59	0	3,305	0.00%
2021/04/12	3.2	34.64	1	34.70	34.62	2.2	3,316	0.07%
2021/04/09	0	0.00	1	34.69	34.65	-1	3,314	-0.03%
2021/04/08	1	34.42	0	0.00	34.68	1	3,306	0.03%
2021/04/07	0.1	34.49	0.3	34.54	34.54	-0.2	3,312	0.00%
2021/04/06	1	34.53	10.1	34.50	34.49	-9.1	3,305	-0.27%
2021/04/01	1.1	33.96	0	0.00	34.00	1.1	3,287	0.03%
2021/03/31	1	33.80	12	33.95	33.78	-11	3,276	-0.34%
2021/03/30	1.1	33.89	3	33.87	33.93	-1.9	3,259	-0.06%
2021/03/29	0	33.81	1	33.93	33.86	-1	3,235	-0.03%
2021/03/26	0.3	33.58	0	0.00	33.65	0.3	3,235	0.01%
2021/03/25	1	32.89	19	32.97	33.14	-18	3,234	-0.56%
2021/03/24	5.1	33.05	3	33.01	33.01	2.1	3,231	0.07%
2021/03/23	5	33.47	0	0.00	33.40	5	3,202	0.16%
2021/03/19	17.3	33.27	30	33.27	33.31	-12.7	3,226	-0.39%
2021/03/18	0	0.00	2	33.77	33.73	-2	3,189	-0.06%
2021/03/17	2.1	33.62	13	33.74	33.63	-10.9	3,196	-0.34%
2021/03/16	2.3	33.81	0	0.00	33.85	2.3	3,223	0.07%
2021/03/15	0.3	33.81	3	33.79	33.80	-2.7	3,211	-0.08%
2021/03/12	2	33.76	0.7	33.80	33.81	1.3	3,203	0.04%
2021/03/11	0	0.00	1	33.45	33.70	-1	3,241	-0.03%
2021/03/10	1	33.05	3.1	33.27	33.13	-2	3,240	-0.06%
2021/03/09	7	32.87	0	0.00	33.02	7	3,221	0.22%
2021/03/08	1.5	33.30	0	0.00	33.06	1.5	3,225	0.05%
2021/03/05	31.8	32.96	1	32.80	33.04	30.8	3,194	0.96%
2021/03/04	14	33.38	0	0.00	33.28	14	3,196	0.44%
2021/03/03	10	33.47	8	33.75	33.86	2	3,138	0.06%
2021/03/02	2.1	33.88	0	0.00	33.75	2.1	3,135	0.07%
2021/02/26	6	33.74	1	33.78	33.79	5	3,086	0.16%
2021/02/25	1.9	34.30	0	0.00	34.38	1.9	3,046	0.06%
2021/02/24	6	34.21	5	34.20	34.07	1	3,056	0.03%
2021/02/23	2.4	34.34	1	34.45	34.60	1.4	3,019	0.05%
2021/02/22	3.5	34.67	5	34.69	34.57	-1.5	3,011	-0.05%
2021/02/19	11	34.61	0	0.00	34.67	11	2,983	0.37%
2021/02/18	5.5	34.80	10	34.84	34.92	-4.5	2,987	-0.15%
2021/02/17	2.3	34.50	13	34.56	34.91	-10.7	3,012	-0.36%
2021/02/05	2.1	33.48	3	33.46	33.45	-0.9	2,945	-0.03%
2021/02/04	1.1	33.17	2	33.15	33.16	-0.9	2,911	-0.03%
2021/02/03	1.1	33.44	0	0.00	33.37	1.1	2,927	0.04%
2021/02/02	6	33.47	5	33.36	33.40	1	2,918	0.03%
2021/02/01	6.1	32.03	3	32.41	32.49	3.1	2,921	0.10%
2021/01/29	1.2	32.60	1	32.70	31.96	0.2	2,905	0.01%
2021/01/28	4.1	32.41	0	0.00	32.35	4.1	2,873	0.14%
2021/01/27	1	33.00	3	33.02	33.05	-2	2,847	-0.07%
2021/01/26	3.2	33.09	2	32.93	33.03	1.2	2,825	0.04%
2021/01/25	1.1	33.62	0.4	33.66	33.63	0.7	2,776	0.03%
2021/01/22	4	34.17	0	0.00	34.03	4	2,779	0.14%
2021/01/21	3	34.24	0.1	34.43	34.52	2.9	2,768	0.10%
2021/01/20	12.3	33.70	3.1	33.59	33.55	9.2	2,746	0.34%
2021/01/19	0	0.00	10	33.23	33.55	-10	2,717	-0.37%
2021/01/18	3.6	32.49	0	0.00	32.81	3.6	2,725	0.13%
2021/01/15	1	33.38	2	33.09	32.81	-1	2,685	-0.04%
2021/01/14	3	32.91	0	0.00	32.90	3	2,671	0.11%
2021/01/13	2	32.85	2	32.73	33.11	0	2,662	0.00%
2021/01/12	7	32.52	0	0.00	32.51	7	2,650	0.26%
2021/01/11	8.1	32.24	0	0.00	32.50	8.1	2,626	0.31%
2021/01/08	3	32.15	2	32.21	32.33	1	2,641	0.04%
2021/01/07	2	31.67	1	31.72	31.76	1	2,629	0.04%
2021/01/06	4	31.36	8	30.89	31.15	-4	2,621	-0.15%
2021/01/05	5.2	30.80	2.1	30.85	30.88	3.1	2,610	0.12%
2021/01/04	0.1	30.65	7	30.73	30.87	-6.9	2,624	-0.26%
2020/12/31	0	0.00	2.7	30.30	30.41	-2.7	2,666	-0.10%
2020/12/30	0	0.00	7	30.15	30.29	-7	2,687	-0.26%
2020/12/28	5.7	29.69	0.2	29.87	29.87	5.5	2,733	0.20%
2020/12/25	4	29.58	0	0.00	29.55	4	2,726	0.15%
2020/12/24	1	29.51	0	0.00	29.48	1	2,737	0.04%
2020/12/22	1	29.30	1	29.68	29.34	0	2,792	0.00%
2020/12/21	0.1	29.40	11	29.56	29.68	-10.9	2,827	-0.38%
2020/12/18	1.2	29.40	6	29.40	29.40	-4.8	2,830	-0.17%
2020/12/16	0	29.55	6	29.48	29.55	-6	2,840	-0.21%
2020/12/15	3.1	29.22	0	0.00	29.10	3.1	2,819	0.11%
2020/12/14	1.1	29.40	1	29.42	29.39	0.1	2,825	0.00%
2020/12/11	11	29.55	0.3	29.34	29.47	10.7	2,856	0.37%
2020/12/10	16.2	29.57	3	29.52	29.55	13.2	2,848	0.46%
2020/12/09	8.3	29.80	0	0.00	29.82	8.3	2,819	0.29%
2020/12/08	4	29.58	3	29.40	29.80	1	2,792	0.04%
2020/12/07	9.1	29.35	0	0.00	29.46	9.1	2,774	0.33%
2020/12/04	0	0.00	1	28.95	29.16	-1	2,733	-0.04%
2020/12/03	2	28.80	0	0.00	28.82	2	2,727	0.07%
2020/12/02	1	28.62	2	28.69	28.78	-1	2,736	-0.04%
2020/11/30	1	28.63	1	28.59	28.38	0	2,735	0.00%
2020/11/27	0.1	28.68	0	0.00	28.68	0.1	2,714	0.00%
2020/11/26	0	0.00	2	28.58	28.68	-2	2,726	-0.07%
2020/11/25	8	28.47	1	28.72	28.42	7	2,728	0.26%
2020/11/24	4	28.72	0	0.00	28.60	4	2,724	0.15%
2020/11/23	0.2	28.74	3	28.71	28.76	-2.8	2,701	-0.11%
2020/11/20	0	0.00	7	28.41	28.45	-7	2,689	-0.26%
2020/11/19	1	28.40	10	28.41	28.44	-9	2,694	-0.33%
2020/11/18	6	28.48	0	0.00	28.51	6	2,697	0.22%
2020/11/17	3	28.36	4	28.34	28.30	-1	2,699	-0.04%
2020/11/16	13.1	28.64	4	28.51	28.75	9.1	2,751	0.33%
2020/11/13	0	0.00	1	27.87	27.97	-1	2,701	-0.04%
2020/11/12	6.1	27.93	5	27.83	27.84	1.1	2,703	0.04%
2020/11/11	0	27.85	2	27.72	27.90	-2	2,724	-0.07%
2020/11/10	0	0.00	1	27.57	27.48	-1	2,712	-0.04%
2020/11/09	1.2	27.50	1	27.62	27.58	0.2	2,705	0.01%
2020/11/06	1	27.21	7	27.26	27.26	-6	2,680	-0.23%
2020/11/04	1.6	26.86	0	0.00	27.13	1.6	2,672	0.06%
2020/11/03	0.5	26.62	0	0.00	26.74	0.5	2,670	0.02%
2020/11/02	5.1	26.27	0	0.00	26.43	5.1	2,700	0.19%
2020/10/30	1	26.40	1	26.44	26.33	0	2,701	0.00%
2020/10/29	1.1	26.44	0	0.00	26.60	1.1	2,675	0.04%
2020/10/28	0	0.00	5	26.83	26.85	-5	2,666	-0.19%
2020/10/27	0	0.00	1	26.95	26.94	-1	2,653	-0.04%
2020/10/26	1	27.07	0	0.00	27.07	1	2,660	0.04%
2020/10/23	0	0.00	1	27.06	27.05	-1	2,667	-0.04%
2020/10/20	2	27.04	1	27.02	27.00	1	2,853	0.04%
2020/10/16	10.1	26.95	0	0.00	26.85	10.1	2,854	0.35%
2020/10/15	0	0.00	1	27.07	26.96	-1	2,894	-0.03%
2020/10/14	0	0.00	4	27.20	27.18	-4	2,890	-0.14%
2020/10/13	1	27.25	17	27.23	27.24	-16	2,916	-0.55%
2020/10/12	1	27.18	16	27.21	27.25	-15	2,917	-0.51%
2020/10/08	0	0.00	3	26.98	27.04	-3	2,900	-0.10%
2020/10/07	1	26.61	1	26.56	26.77	0	2,926	0.00%
2020/10/06	1.2	26.63	0	0.00	26.68	1.2	2,954	0.04%
2020/10/05	1	26.35	7	26.40	26.39	-6	2,960	-0.20%
2020/09/29	3	26.28	3	26.20	26.27	0	2,999	0.00%
2020/09/28	8	25.99	0	0.00	26.20	8	3,041	0.26%
2020/09/25	11	25.72	4	25.80	25.76	7	3,082	0.23%
2020/09/24	13	25.89	0	0.00	25.73	13	3,099	0.42%
2020/09/23	4	26.24	0	0.00	26.25	4	3,090	0.13%
2020/09/22	2.1	26.35	2	26.44	26.30	0.1	3,098	0.00%
2020/09/21	2	26.94	5	26.78	26.65	-3	3,082	-0.10%
2020/09/18	0	0.00	29	26.89	26.88	-29	3,123	-0.93%
2020/09/17	1	26.84	26	27.00	26.85	-25	3,141	-0.80%
2020/09/16	1	27.12	93	27.12	27.12	-92	3,148	-2.92%
2020/09/15	2	26.71	5	26.78	26.77	-3	3,128	-0.10%
2020/09/14	0	0.00	1	26.58	26.62	-1	3,126	-0.03%
2020/09/11	2	26.36	0	0.00	26.40	2	3,129	0.06%
2020/09/10	0	0.00	1	26.38	26.39	-1	3,138	-0.03%
2020/09/09	6	26.02	2	26.09	26.21	4	3,178	0.13%
2020/09/07	1	26.40	0	0.00	26.19	1	3,220	0.03%
2020/09/04	3	26.26	1	26.12	26.24	2	3,263	0.06%
2020/09/03	1	26.63	2	26.54	26.48	-1	3,293	-0.03%
2020/08/31	1.1	26.48	0	0.00	26.18	1.1	3,373	0.03%
2020/08/28	20	26.56	0	0.00	26.55	20	3,370	0.59%
2020/08/27	1	27.10	5	27.00	26.79	-4	3,396	-0.12%
2020/08/26	0	0.00	6.3	26.74	26.80	-6.3	3,387	-0.19%
2020/08/25	1	26.65	6	26.72	26.67	-5	3,409	-0.15%
2020/08/24	25	26.47	1	26.46	26.44	24	3,404	0.70%
2020/08/20	10	25.93	2	26.37	25.88	8	3,399	0.24%
2020/08/19	1	26.85	2	26.85	26.69	-1	3,354	-0.03%
2020/08/17	2	26.70	0	0.00	26.95	2	3,364	0.06%
2020/08/13	0	0.00	1	26.54	26.57	-1	3,348	-0.03%
2020/08/12	0	0.00	18	26.39	26.32	-18	3,358	-0.54%
2020/08/10	6	26.78	2	26.80	26.84	4	3,373	0.12%
2020/08/07	13	26.66	0	0.00	26.66	13	3,394	0.38%
2020/08/06	1	26.79	6	26.83	26.82	-5	3,389	-0.15%
2020/08/05	2	26.48	0	0.00	26.56	2	3,382	0.06%
2020/08/03	1	26.14	1	26.35	26.12	0	3,392	0.00%
2020/07/31	1	26.48	0	0.00	26.51	1	3,374	0.03%
2020/07/30	4	26.50	1	26.50	26.53	3	3,389	0.09%
2020/07/29	2	26.27	3	26.24	26.17	-1	3,372	-0.03%
2020/07/28	18	26.74	5	26.87	26.30	13	3,377	0.38%
2020/07/27	4	26.24	20	26.25	26.26	-16	3,320	-0.48%
2020/07/24	1	25.27	13	25.32	25.28	-12	3,252	-0.37%
2020/07/23	1	25.30	0	0.00	25.34	1	3,209	0.03%
2020/07/22	0	0.00	5	25.24	25.40	-5	3,227	-0.15%
2020/07/21	2	25.08	1	25.10	25.24	1	3,215	0.03%
2020/07/20	0	0.00	5	24.89	24.98	-5	3,155	-0.16%
2020/07/17	0	0.00	1	25.00	25.00	-1	3,144	-0.03%
2020/07/16	3	24.85	0	0.00	24.84	3	3,143	0.10%
2020/07/15	0	0.00	10.1	24.98	25.00	-10.1	3,125	-0.32%
2020/07/14	0	0.00	11	24.81	24.88	-11	3,137	-0.35%
2020/07/13	1	24.66	29	24.69	24.79	-28	3,092	-0.91%
2020/07/10	0.1	24.45	0	0.00	24.48	0.1	3,073	0.00%
2020/07/09	1	24.63	14	24.64	24.62	-13	3,051	-0.43%
2020/07/08	11	24.50	6	24.53	24.54	5	3,029	0.17%
2020/07/07	4	24.41	4	24.37	24.39	0	2,998	0.00%
2020/07/06	0	0.00	35	24.25	24.36	-35	2,967	-1.18%
2020/07/03	1	23.91	2	23.93	23.91	-1	2,924	-0.03%
2020/07/02	0	0.00	1	23.61	23.64	-1	2,914	-0.03%
2020/07/01	1	23.29	7	23.40	23.39	-6	2,922	-0.21%
2020/06/30	5	23.14	1	23.14	23.23	4	2,912	0.14%
2020/06/29	2	23.20	2	23.16	23.06	0	2,938	0.00%
2020/06/24	10	23.28	0	0.00	23.28	10	2,945	0.34%
2020/06/23	11	23.18	10	23.17	23.19	1	2,976	0.03%
2020/06/22	0	0.00	1	23.06	23.07	-1	3,001	-0.03%
2020/06/19	1	23.07	0	0.00	23.05	1	3,049	0.03%
2020/06/17	1	22.95	0	0.00	23.02	1	3,090	0.03%
2020/06/16	2	23.01	0	0.00	23.04	2	3,142	0.06%
2020/06/12	0	0.00	2	22.49	22.88	-2	3,307	-0.06%
2020/06/11	5	23.10	3	23.21	23.09	2	3,351	0.06%
2020/06/10	0	0.00	5	23.37	23.39	-5	3,379	-0.15%
2020/06/09	0	0.00	4	23.15	23.19	-4	3,443	-0.12%
2020/06/08	3	23.08	2	23.11	23.16	1	3,500	0.03%
2020/06/05	0	0.00	7	22.87	22.88	-7	3,480	-0.20%
2020/06/04	0	0.00	1	22.70	22.68	-1	3,525	-0.03%
2020/06/03	0	0.00	1	22.55	22.55	-1	3,607	-0.03%
2020/06/02	1	22.22	1	22.22	22.22	0	3,615	0.00%
2020/06/01	1	22.16	13	22.14	22.15	-12	3,621	-0.33%
2020/05/28	5	22.08	0	0.00	21.92	5	3,633	0.14%
2020/05/26	0	0.00	6	22.02	22.05	-6	3,773	-0.16%
2020/05/22	0	0.00	1	21.69	21.68	-1	3,833	-0.03%
2020/05/21	1	21.93	1	22.00	21.99	0	3,876	0.00%
2020/05/18	1	21.58	0.4	21.66	21.60	0.6	3,898	0.02%
2020/05/14	3.2	21.63	10	21.70	21.60	-6.9	3,933	-0.17%
2020/05/13	0	0.00	2	21.71	21.82	-2	3,917	-0.05%
2020/05/08	1	21.88	2	21.80	21.84	-1	3,902	-0.03%
2020/05/07	0.1	21.76	2	21.69	21.72	-1.9	3,919	-0.05%
2020/05/06	0	0.00	3	21.55	21.62	-3	3,944	-0.08%
2020/05/05	2	21.61	2	21.57	21.60	0	3,954	0.00%
2020/05/04	5.1	21.43	1	21.43	21.48	4.1	4,072	0.10%
2020/04/30	0	0.00	1	21.90	22.06	-1	4,067	-0.02%
2020/04/29	1	21.63	3	21.41	21.61	-2	4,106	-0.05%
2020/04/28	1	21.20	0	0.00	21.30	1	4,214	0.02%
2020/04/27	0	0.00	3	21.11	21.30	-3	4,314	-0.07%
2020/04/24	2	20.86	0	0.00	20.85	2	4,302	0.05%
2020/04/23	0	0.00	2	20.82	20.90	-2	4,296	-0.05%
2020/04/22	18.2	20.65	6	20.52	20.78	12.2	4,309	0.28%
2020/04/21	5	20.89	0	0.00	20.82	5	4,312	0.12%
2020/04/20	1.4	21.41	0	0.00	21.40	1.4	4,291	0.03%
2020/04/17	15	21.43	25	21.43	21.45	-10	4,292	-0.23%
2020/04/16	3.2	20.93	1	20.95	20.94	2.2	4,271	0.05%
2020/04/15	3	21.01	3	20.97	21.00	0	4,257	0.00%
2020/04/14	0	0.00	1	20.79	20.85	-1	4,263	-0.02%
2020/04/13	2.3	20.42	2	20.43	20.36	0.3	4,286	0.01%
2020/04/10	0	0.00	15	20.43	20.48	-15	4,324	-0.35%
2020/04/09	5	20.42	0	0.00	20.42	5	4,352	0.11%
2020/04/08	1	20.31	2	20.29	20.47	-1	4,340	-0.02%
2020/04/07	2	20.16	7	20.27	20.21	-5	4,332	-0.12%
2020/04/06	2	19.78	0	0.00	19.91	2	4,325	0.05%
2020/04/01	1	19.62	1	19.64	19.64	0	4,296	0.00%
2020/03/31	1	19.62	0	0.00	19.66	1	4,296	0.02%
2020/03/30	1	19.20	0	0.00	19.52	1	4,264	0.02%
2020/03/27	1	20.18	4	20.02	19.72	-3	4,228	-0.07%
2020/03/26	3	19.76	8	19.66	19.81	-5	4,191	-0.12%
2020/03/25	5	19.70	2	19.67	19.76	3	4,168	0.07%
2020/03/24	3	19.11	9	19.16	19.03	-6	4,128	-0.15%
2020/03/23	3	18.39	0	0.00	18.30	3	4,120	0.07%
2020/03/20	8	18.70	8	18.69	18.92	0	4,142	0.00%
2020/03/19	12.3	17.92	21	17.90	17.65	-8.8	4,115	-0.21%
2020/03/18	123	19.01	0	0.00	18.72	123	4,059	3.03%	大買/鉅額交易
2020/03/17	7	19.39	0	0.00	19.42	7	3,992	0.18%
2020/03/16	5.2	20.06	1	19.99	20.01	4.2	3,921	0.11%
2020/03/13	10	19.79	19	19.96	20.70	-9	3,840	-0.23%
2020/03/12	12	21.35	7	21.17	21.10	5	3,743	0.13%
2020/03/11	2	22.00	0	0.00	21.88	2	3,679	0.05%
2020/03/10	11	21.88	3	21.99	22.12	8	3,656	0.22%
2020/03/09	9	22.20	0	0.00	22.15	9	3,634	0.25%
2020/03/06	8	22.78	1	22.83	22.78	7	3,544	0.20%
2020/03/04	2.2	22.79	2	22.75	22.88	0.2	3,554	0.00%
2020/03/03	0.5	22.85	0	0.00	22.79	0.5	3,562	0.01%
2020/03/02	28	22.46	4	22.56	22.51	24	3,550	0.68%
2020/02/27	29	22.85	0	0.00	22.82	29	3,515	0.82%
2020/02/26	9	22.95	0	0.00	23.00	9	3,467	0.26%
2020/02/25	16	23.11	3	23.20	23.20	13	3,521	0.37%
2020/02/24	17	23.21	0	0.00	23.19	17	3,589	0.47%
2020/02/21	5	23.49	0	0.00	23.50	5	3,657	0.14%
2020/02/20	3	23.61	5	23.66	23.61	-2	3,719	-0.05%
2020/02/19	1	23.69	5	23.59	23.67	-4	3,717	-0.11%
2020/02/18	9	23.47	0	0.00	23.47	9	3,700	0.24%
2020/02/17	4	23.68	30	23.68	23.71	-26	3,657	-0.71%
2020/02/14	1	23.83	0	0.00	23.81	1	3,632	0.03%
2020/02/13	0	0.00	2	23.82	23.76	-2	3,624	-0.06%
2020/02/12	3	23.67	10	23.74	23.73	-7	3,626	-0.19%
2020/02/11	0	0.00	60	23.57	23.55	-60	3,618	-1.66%
2020/02/10	15	23.29	1	23.30	23.35	14	3,627	0.39%
2020/02/07	5	23.44	1	23.45	23.40	4	3,627	0.11%
2020/02/06	0	0.00	11	23.55	23.67	-11	3,608	-0.30%
2020/02/05	2	23.33	5	23.36	23.32	-3	3,577	-0.08%
2020/02/04	5	23.10	9	23.24	23.26	-4	3,463	-0.12%
2020/02/03	15	22.83	11	22.75	22.87	4	3,441	0.12%
2020/01/31	35	23.25	0	0.00	23.15	35	3,374	1.04%
2020/01/30	30.1	23.48	12	23.37	23.32	18.1	3,256	0.56%
2020/01/20	3	24.24	0	0.00	24.21	3	3,166	0.09%
2020/01/17	1	24.15	0	0.00	24.14	1	3,152	0.03%
2020/01/16	3	24.15	0	0.00	24.19	3	3,144	0.10%
2020/01/15	8	24.32	0	0.00	24.24	8	3,115	0.26%
2020/01/14	1	24.40	0	0.00	24.41	1	3,099	0.03%
2020/01/10	1	24.09	0	0.00	24.12	1	3,057	0.03%
2020/01/09	0.2	24.11	0	0.00	24.09	0.2	3,038	0.01%
2020/01/08	18	23.80	0	0.00	23.80	18	3,040	0.59%
2020/01/07	3	23.89	30	23.78	23.89	-27	3,008	-0.90%
2020/01/06	1.1	23.98	15	24.01	24.00	-13.9	2,988	-0.47%
2020/01/02	2	24.13	0	0.00	24.19	2	2,935	0.07%
2019/12/30	7	24.25	1	24.26	24.19	6	2,904	0.21%
2019/12/27	11	24.24	0	0.00	24.23	11	2,879	0.38%
2019/12/26	1	24.05	87	24.07	24.05	-86	2,863	-3.00%
2019/12/25	2	24.03	1	24.04	24.08	1	2,848	0.04%
2019/12/23	0	0.00	1	24.05	24.05	-1	2,829	-0.04%
2019/12/20	0	0.00	25	23.98	24.01	-25	2,818	-0.89%
2019/12/19	12	24.18	2	24.13	24.13	10	2,785	0.36%
2019/12/18	12	24.24	11	24.21	24.25	1	2,750	0.04%
2019/12/17	20	24.11	8	24.11	24.21	12	2,714	0.44%
2019/12/16	13	23.97	0	0.00	23.94	13	2,659	0.49%
2019/12/13	1	23.91	25	23.93	23.92	-24	2,624	-0.91%
2019/12/12	11	23.70	3	23.67	23.70	8	2,576	0.31%
2019/12/10	4	23.22	0	0.00	23.20	4	2,497	0.16%
2019/12/09	2	23.29	0	0.00	23.28	2	2,488	0.08%
2019/12/06	3	23.16	1	23.26	23.21	2	2,470	0.08%
2019/12/05	1	23.16	0	0.00	23.15	1	2,443	0.04%
2019/12/04	3	22.94	3	22.95	23.00	0	2,429	0.00%
2019/12/02	6	23.00	0	0.00	23.02	6	2,361	0.25%
2019/11/29	22	23.07	0	0.00	23.06	22	2,329	0.94%
2019/11/28	2	23.25	0	0.00	23.24	2	2,274	0.09%
2019/11/27	2	23.20	0	0.00	23.26	2	2,258	0.09%
2019/11/26	2	23.29	0	0.00	23.25	2	2,228	0.09%
2019/11/25	12	23.19	20	23.18	23.16	-8	2,183	-0.37%
2019/11/22	18	23.13	0	0.00	23.09	18	2,127	0.85%
2019/11/21	29	23.34	10	23.38	23.35	19	1,996	0.95%
2019/11/20	137	23.90	7	23.99	23.58	130	1,880	6.91%	大買/鉅額交易
2019/11/19	5	23.93	0	0.00	24.05	5	1,732	0.29%
2019/11/18	6	23.61	5	23.69	23.70	1	1,631	0.06%
2019/11/15	1	23.56	4	23.54	23.55	-3	1,597	-0.19%
2019/11/14	1	23.40	0	0.00	23.40	1	1,578	0.06%
2019/11/11	5	23.40	0	0.00	23.36	5	1,546	0.32%
2019/11/08	5	23.66	0	0.00	23.64	5	1,515	0.33%
2019/11/07	2	23.63	1	23.70	23.73	1	1,500	0.07%
2019/11/06	0	0.00	8	23.81	23.88	-8	1,464	-0.55%
2019/11/05	3	23.68	1	23.73	23.77	2	1,425	0.14%
2019/11/04	1	23.38	0	0.00	23.53	1	1,404	0.07%
2019/11/01	4	23.19	0	0.00	23.20	4	1,390	0.29%
2019/10/31	15	23.27	0	0.00	23.26	15	1,365	1.10%
2019/10/30	2	23.12	0	0.00	23.18	2	1,343	0.15%
2019/10/23	1	22.74	3	22.73	22.74	-2	1,213	-0.16%
2019/10/21	1	22.66	0	0.00	22.67	1	1,175	0.09%
2019/10/18	0	0.00	20	22.69	22.67	-20	1,159	-1.73%
2019/10/17	0	0.00	23	22.63	22.67	-23	1,139	-2.02%
2019/10/14	1	22.45	5	22.41	22.43	-4	1,080	-0.37%
2019/10/09	15	22.25	0	0.00	22.16	15	1,053	1.42%
2019/10/08	2	22.33	0	0.00	22.33	2	1,023	0.20%
2019/10/04	1	22.14	0	0.00	22.16	1	957	0.10%
2019/10/03	2	22.08	0	0.00	22.12	2	943	0.21%
2019/10/02	0	0.00	1	22.29	22.28	-1	933	-0.11%
2019/10/01	0	0.00	1	22.21	22.30	-1	919	-0.11%
2019/09/27	1	22.02	0	0.00	22.04	1	900	0.11%
2019/09/26	1	22.00	0	0.00	22.03	1	889	0.11%
2019/09/25	1	21.92	0	0.00	22.00	1	876	0.12%
2019/09/17	0	0.00	1	21.95	21.95	-1	801	-0.12%
2019/09/11	20	21.70	0	0.00	21.74	20	763	2.62%
2019/09/04	1	21.45	0	0.00	21.50	1	695	0.14%
2019/09/03	8	21.38	0	0.00	21.33	8	684	1.17%
2019/08/29	12	21.07	0	0.00	21.14	12	648	1.85%
2019/08/28	3	21.12	0	0.00	21.12	3	636	0.47%
2019/08/27	1	21.09	0	0.00	21.05	1	628	0.16%
2019/08/22	3	21.30	0	0.00	21.28	3	621	0.48%
2019/08/20	1	21.24	0	0.00	21.23	1	624	0.16%
2019/08/15	7	20.88	0	0.00	20.92	7	617	1.13%
2019/08/08	10	21.26	0	0.00	21.25	10	594	1.68%
2019/08/05	3	21.09	0	0.00	21.11	3	596	0.50%
2019/08/02	2	21.20	0	0.00	21.26	2	597	0.33%
2019/08/01	1	21.55	1	21.51	21.50	0	596	0.00%
2019/07/29	0	0.00	1	21.75	21.75	-1	600	-0.17%
2019/07/22	0	0.00	1	21.72	21.72	-1	617	-0.16%
2019/07/08	2	21.36	0	0.00	21.41	2	590	0.34%
2019/07/05	21	21.42	0	0.00	21.41	21	589	3.56%
2019/07/04	9	21.46	0	0.00	21.45	9	583	1.54%
2019/07/03	1	21.38	0	0.00	21.37	1	583	0.17%
2019/06/21	0	0.00	2	21.30	21.27	-2	589	-0.34%
2019/06/19	0	0.00	1	21.15	21.16	-1	589	-0.17%
2019/05/02	1	21.57	2	21.53	21.57	-1	523	-0.19%
2019/04/24	0	0.00	1	21.55	21.53	-1	515	-0.19%
2019/04/23	1	21.44	0	0.00	21.51	1	514	0.19%
2019/03/27	0	0.00	3	20.49	20.50	-3	506	-0.59%
2019/03/05	0	0.00	1	20.12	20.15	-1	643	-0.16%
2019/02/27	0	0.00	1	20.24	20.23	-1	653	-0.15%
2019/02/13	1	19.85	0	0.00	19.86	1	678	0.15%
2019/01/28	1	19.80	0	0.00	19.78	1	686	0.15%
2019/01/02	60	19.16	0	0.00	19.16	60	801	7.49%
2018/12/10	30	19.23	3	19.31	19.24	27	808	3.34%
2018/12/05	1	19.78	0	0.00	19.75	1	759	0.13%
2018/11/30	1	19.93	0	0.00	19.92	1	728	0.14%
2018/11/14	1	20.50	0	0.00	20.60	1	648	0.15%
2018/10/12	2	20.94	0	0.00	21.25	2	613	0.33%
2018/10/11	11	21.00	0	0.00	21.04	11	600	1.83%
2018/10/08	1	22.00	0	0.00	22.20	1	572	0.17%
2018/10/05	2	22.42	0	0.00	22.35	2	561	0.36%
2018/10/04	2	22.55	0	0.00	22.60	2	558	0.36%
2018/09/26	0	0.00	1	22.82	22.87	-1	559	-0.18%
2018/09/20	10	22.58	1	22.62	22.55	9	555	1.62%
2018/09/11	1	22.28	0	0.00	22.29	1	582	0.17%
2018/09/03	1	22.46	0	0.00	22.37	1	597	0.17%
2018/08/15	1	21.70	0	0.00	21.68	1	621	0.16%
2018/08/06	0	0.00	1	22.10	22.10	-1	643	-0.16%
2018/07/16	0	0.00	1	21.45	21.43	-1	712	-0.14%
2018/07/13	0	0.00	1	21.34	21.40	-1	714	-0.14%
2018/07/06	1	20.89	0	0.00	20.94	1	725	0.14%
2018/06/28	1	20.90	0	0.00	20.90	1	730	0.14%
2018/06/07	0	0.00	1	21.47	21.48	-1	738	-0.14%
2018/05/31	1	21.02	0	0.00	21.09	1	747	0.13%
2018/05/30	0	0.00	1	20.97	20.99	-1	748	-0.13%
2018/05/14	0	0.00	1	21.33	21.31	-1	778	-0.13%
2018/05/02	1	20.98	0	0.00	20.92	1	792	0.13%
2018/04/27	1	20.78	0	0.00	20.84	1	792	0.13%
2018/04/26	0	0.00	1	20.85	20.78	-1	796	-0.13%
2018/04/24	1	21.06	0	0.00	21.08	1	787	0.13%
2018/04/23	1	21.20	0	0.00	21.15	1	778	0.13%
2018/03/16	1	21.62	0	0.00	21.80	1	905	0.11%
2018/03/09	1	21.50	0	0.00	21.45	1	969	0.10%
2018/03/01	2	21.33	0	0.00	21.40	2	1,055	0.19%
2018/02/08	1	21.05	0	0.00	21.04	1	1,153	0.09%
2018/02/07	1	21.32	0	0.00	21.32	1	1,161	0.09%
2018/01/30	1	22.15	0	0.00	22.05	1	1,182	0.08%
2018/01/12	0	0.00	2	21.41	21.39	-2	1,274	-0.16%
2018/01/10	0	0.00	1	21.38	21.35	-1	1,307	-0.08%
2018/01/05	2	21.23	0	0.00	21.30	2	1,334	0.15%
2018/01/03	0	0.00	1	21.15	21.15	-1	1,358	-0.07%
2018/01/02	0	0.00	1	20.95	21.01	-1	1,365	-0.07%