富邦公司治理 (00692)-永豐金-台南券商分點個股進出

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
38.06
漲跌
▲0.29
漲幅
+0.77%
成交量
2,559張
產業
上市0.00%
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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/04/18	12.2	37.64	0.7	37.90	38.06	11.5	4,469	0.26%
2024/04/17	1	37.80	0	0.00	37.77	1	4,464	0.02%
2024/04/16	11.9	37.48	7.1	37.59	37.29	4.9	4,424	0.11%
2024/04/15	3.5	38.48	0	0.00	38.47	3.5	4,285	0.08%
2024/04/12	1.4	38.87	3	38.87	38.82	-1.6	4,199	-0.04%
2024/04/11	0.9	38.84	5	38.80	38.86	-4.1	4,201	-0.10%
2024/04/10	0.1	38.98	0.8	38.96	38.90	-0.7	4,158	-0.02%
2024/04/09	1	38.97	7.9	38.80	38.96	-6.9	4,137	-0.17%
2024/04/08	0.2	38.15	5	38.20	38.22	-4.8	4,077	-0.12%
2024/04/03	1.1	37.94	1	38.07	37.99	0.1	4,118	0.00%
2024/04/02	0	0.00	2.5	38.24	38.30	-2.5	4,084	-0.06%
2024/04/01	3	37.88	2	37.80	37.74	1	4,118	0.02%
2024/03/29	0.3	37.94	2	37.95	37.95	-1.8	4,198	-0.04%
2024/03/28	1	37.80	0	0.00	37.76	1	4,151	0.02%
2024/03/27	0.2	37.75	1.7	37.72	37.81	-1.5	4,084	-0.04%
2024/03/26	0	0.00	3	38.01	37.81	-3	4,001	-0.07%
2024/03/25	1	37.80	2.2	37.67	37.70	-1.2	3,908	-0.03%
2024/03/22	0	0.00	1.6	37.67	37.76	-1.6	3,901	-0.04%
2024/03/21	0	0.00	13.4	37.67	37.77	-13.4	3,884	-0.34%
2024/03/20	0.1	37.07	1	37.09	36.90	-0.9	3,876	-0.02%
2024/03/19	0	0.00	12	37.01	37.09	-12	3,898	-0.31%
2024/03/18	0.2	36.84	0.1	36.85	37.04	0.1	3,905	0.00%
2024/03/15	1.2	36.95	0	0.00	36.88	1.2	3,870	0.03%
2024/03/14	6.1	37.10	5	37.14	37.16	1.1	3,850	0.03%
2024/03/13	0.8	37.24	7	37.31	37.22	-6.2	3,794	-0.16%
2024/03/12	0	0.00	5.9	36.85	37.07	-5.9	3,782	-0.16%
2024/03/11	0.4	36.73	0	0.00	36.71	0.4	3,773	0.01%
2024/03/08	1.2	37.19	5.3	37.20	36.97	-4.1	3,756	-0.11%
2024/03/07	0.2	36.70	4.5	36.51	36.56	-4.3	3,543	-0.12%
2024/03/06	0	0.00	9.9	35.77	35.86	-9.9	3,406	-0.29%
2024/03/05	0	0.00	21.1	35.76	35.71	-21.1	3,359	-0.63%
2024/03/04	0.5	35.36	14.4	35.33	35.40	-13.9	3,316	-0.42%
2024/03/01	0	34.71	5.3	34.74	34.67	-5.3	3,180	-0.17%
2024/02/29	0.1	34.69	1.2	34.83	34.74	-1.1	3,202	-0.03%
2024/02/27	1.1	34.67	0.7	34.87	34.70	0.4	3,162	0.01%
2024/02/26	1	34.76	3.2	34.79	34.86	-2.2	3,123	-0.07%
2024/02/23	0.7	34.79	7.4	34.80	34.76	-6.7	3,088	-0.22%
2024/02/22	3.1	34.51	4.2	34.55	34.58	-1.1	3,066	-0.03%
2024/02/21	2.1	34.32	1.1	34.32	34.36	0.9	2,958	0.03%
2024/02/20	0.2	34.30	8.4	34.25	34.43	-8.2	2,885	-0.28%
2024/02/19	0.5	34.15	10.1	34.14	34.21	-9.7	2,882	-0.33%
2024/02/16	2.1	34.23	0.5	34.25	34.23	1.6	2,926	0.06%
2024/02/15	0.2	34.26	16.5	34.37	34.41	-16.3	2,945	-0.56%
2024/02/05	0.1	33.07	2.4	33.17	33.19	-2.3	2,885	-0.08%
2024/02/02	0	0.00	1	32.96	33.07	-1	2,911	-0.03%
2024/01/31	4.4	32.99	2	32.94	32.82	2.4	2,911	0.08%
2024/01/30	0.1	33.23	0.8	33.25	33.18	-0.7	2,906	-0.03%
2024/01/29	1	33.25	3.3	33.22	33.27	-2.3	2,916	-0.08%
2024/01/26	0	0.00	4.1	33.06	33.05	-4.1	2,883	-0.14%
2024/01/25	0	0.00	9.5	33.00	33.05	-9.5	2,863	-0.33%
2024/01/24	0	0.00	6	32.80	32.72	-6	2,813	-0.21%
2024/01/23	0.3	32.62	7	32.72	32.74	-6.7	2,808	-0.24%
2024/01/22	0.1	32.81	2.5	32.71	32.62	-2.3	2,805	-0.08%
2024/01/19	0	0.00	35	32.32	32.50	-35	2,782	-1.26%
2024/01/18	1.4	31.55	8	31.55	31.62	-6.6	2,782	-0.24%
2024/01/17	20.7	31.54	0.2	31.62	31.49	20.5	2,780	0.74%
2024/01/16	3.2	31.69	3.7	31.71	31.72	-0.5	2,773	-0.02%
2024/01/15	1	32.06	3	32.10	32.03	-2	2,737	-0.07%
2024/01/12	3	31.94	0	0.00	31.91	3	2,754	0.11%
2024/01/11	2	31.91	0.1	32.06	32.02	1.9	2,750	0.07%
2024/01/10	1.4	31.91	0	0.00	31.90	1.4	2,747	0.05%
2024/01/09	0.2	32.05	0	0.00	32.03	0.2	2,734	0.01%
2024/01/08	25	32.09	2	32.10	32.09	23	2,740	0.84%
2024/01/05	0.1	31.98	0	0.00	31.89	0.1	2,720	0.00%
2024/01/04	2	31.97	3	31.98	32.01	-1	2,708	-0.04%
2024/01/03	4.3	32.06	2	32.12	31.99	2.3	2,720	0.08%
2024/01/02	4.2	32.47	0	0.00	32.49	4.2	2,695	0.16%
2023/12/29	1	32.54	5.5	32.55	32.54	-4.5	2,661	-0.17%
2023/12/28	0	0.00	1	32.61	32.63	-1	2,603	-0.04%
2023/12/27	1	32.62	20.8	32.52	32.62	-19.8	2,589	-0.76%
2023/12/26	0	0.00	4.1	32.29	32.39	-4.1	2,543	-0.16%
2023/12/25	0.6	32.12	0	0.00	32.11	0.6	2,462	0.02%
2023/12/22	1.3	32.09	0	0.00	32.05	1.3	2,473	0.05%
2023/12/21	3.9	31.90	0.1	31.99	31.97	3.8	2,499	0.15%
2023/12/20	0.3	32.19	0	32.15	32.21	0.2	2,482	0.01%
2023/12/19	1	32.00	4	32.03	32.09	-3	2,498	-0.12%
2023/12/18	1.6	32.12	0.3	32.12	32.18	1.3	2,569	0.05%
2023/12/15	0.3	32.21	0.5	32.21	32.15	-0.2	2,532	-0.01%
2023/12/14	0.4	32.04	19.9	32.01	32.07	-19.5	2,486	-0.79%
2023/12/13	1.2	31.73	2	31.72	31.75	-0.8	2,484	-0.03%
2023/12/12	2	31.76	3	31.79	31.73	-1	2,464	-0.04%
2023/12/11	1	31.63	2	31.61	31.64	-1	2,452	-0.04%
2023/12/08	1.1	31.67	0	0.00	31.63	1.1	2,451	0.04%
2023/12/07	4.1	31.51	0	0.00	31.43	4.1	2,430	0.17%
2023/12/06	0	0.00	13	31.61	31.63	-13	2,441	-0.53%
2023/12/05	2	31.49	4	31.49	31.50	-2	2,430	-0.08%
2023/12/04	0	0.00	0.2	31.72	31.72	-0.2	2,415	-0.01%
2023/12/01	0	0.00	0.2	31.70	31.70	-0.2	2,438	-0.01%
2023/11/30	1	31.59	0	0.00	31.68	1	2,411	0.04%
2023/11/29	1.6	31.64	7.2	31.65	31.60	-5.6	2,376	-0.24%
2023/11/28	5.5	31.53	2	31.55	31.65	3.5	2,355	0.15%
2023/11/27	2.6	31.46	0	0.00	31.40	2.6	2,320	0.11%
2023/11/24	0.3	31.58	0	0.00	31.58	0.3	2,272	0.01%
2023/11/22	1	31.66	0.3	31.58	31.58	0.8	2,282	0.03%
2023/11/21	0	0.00	2.6	31.79	31.85	-2.6	2,282	-0.11%
2023/11/20	7.1	31.46	1	31.44	31.48	6.1	2,244	0.27%
2023/11/17	2.3	31.55	15.5	31.54	31.54	-13.2	2,223	-0.59%
2023/11/16	2	31.60	17.8	31.64	31.54	-15.8	2,165	-0.73%
2023/11/15	2.4	32.51	6.3	32.47	32.55	-3.9	2,079	-0.19%
2023/11/14	1	32.16	9.6	32.20	32.15	-8.6	1,989	-0.43%
2023/11/13	0	0.00	3.1	32.05	32.04	-3.1	1,937	-0.16%
2023/11/10	3	31.63	2	31.64	31.64	1	1,958	0.05%
2023/11/09	0.1	31.72	1.3	31.67	31.77	-1.3	1,911	-0.07%
2023/11/08	3	31.77	0.3	31.69	31.71	2.7	1,951	0.14%
2023/11/07	2	31.58	5.3	31.57	31.59	-3.3	1,935	-0.17%
2023/11/06	2	31.69	8	31.62	31.58	-6	1,963	-0.31%
2023/11/02	3.3	30.95	3	31.06	31.09	0.3	1,936	0.01%
2023/11/01	0.3	30.44	4	30.37	30.40	-3.7	1,961	-0.19%
2023/10/31	2.6	30.42	0	0.00	30.33	2.6	1,976	0.13%
2023/10/30	2.4	30.51	0	0.00	30.53	2.4	2,018	0.12%
2023/10/27	1.4	30.60	0.3	30.58	30.54	1.1	2,002	0.06%
2023/10/26	7.8	30.48	3	30.51	30.44	4.8	2,017	0.24%
2023/10/25	0.1	31.01	3	31.01	30.98	-2.9	1,969	-0.15%
2023/10/24	3	30.85	0.3	30.93	30.93	2.7	1,979	0.14%
2023/10/23	1.2	31.02	1	31.07	30.90	0.2	1,979	0.01%
2023/10/20	0.5	31.18	0	0.00	31.27	0.5	1,980	0.03%
2023/10/19	0	31.15	0	0.00	31.25	0	1,960	0.00%
2023/10/18	3.8	31.27	0	0.00	31.21	3.8	1,998	0.19%
2023/10/17	1.2	31.56	0	0.00	31.55	1.2	1,988	0.06%
2023/10/16	0.3	31.51	2	31.53	31.58	-1.7	2,040	-0.08%
2023/10/13	5	31.65	1	31.72	31.74	4	2,051	0.19%
2023/10/12	0.1	31.76	0	0.00	31.81	0.1	2,067	0.01%
2023/10/11	0.3	31.54	2	31.57	31.56	-1.7	2,096	-0.08%
2023/10/06	3.1	31.10	10.2	31.01	31.12	-7.1	2,119	-0.33%
2023/10/05	0.1	30.98	10.9	30.92	30.97	-10.9	2,139	-0.51%
2023/10/04	1.9	30.60	2	30.60	30.59	-0.1	2,146	-0.01%
2023/10/03	1.2	31.05	1	30.96	30.96	0.2	2,160	0.01%
2023/10/02	1.5	31.13	1.3	31.14	31.14	0.3	2,176	0.01%
2023/09/28	1	30.74	0	0.00	30.79	1	2,234	0.04%
2023/09/27	0.4	30.66	50	30.65	30.69	-49.6	2,229	-2.22%
2023/09/26	1.5	30.73	0	0.00	30.62	1.5	2,235	0.07%
2023/09/25	0.3	30.98	2	30.92	30.99	-1.7	2,220	-0.08%
2023/09/22	1	30.77	8	30.76	30.80	-7	2,236	-0.31%
2023/09/21	12	30.92	0	0.00	30.86	12	2,251	0.54%
2023/09/20	1.6	31.29	0	0.00	31.24	1.6	2,202	0.07%
2023/09/19	1.6	31.43	3	31.46	31.40	-1.4	2,217	-0.06%
2023/09/18	10.2	31.59	0.3	31.67	31.55	9.9	2,236	0.44%
2023/09/15	0.1	31.72	3.7	31.84	31.93	-3.6	2,232	-0.16%
2023/09/14	2	31.54	12	31.57	31.70	-10	2,232	-0.45%
2023/09/13	1	31.24	3.2	31.25	31.32	-2.2	2,241	-0.10%
2023/09/12	2.1	31.03	1	31.27	31.27	1.1	2,273	0.05%
2023/09/11	7.3	31.00	0	0.00	31.04	7.3	2,290	0.32%
2023/09/08	0.2	31.17	6	31.22	31.23	-5.8	2,277	-0.26%
2023/09/07	9.1	31.34	3	31.37	31.33	6.1	2,408	0.25%
2023/09/06	1.3	31.60	0	0.00	31.57	1.3	2,407	0.06%
2023/09/05	0	0.00	3	31.62	31.65	-3	2,385	-0.13%
2023/09/04	1.5	31.51	5	31.66	31.69	-3.5	2,421	-0.14%
2023/09/01	0.3	31.52	0	0.00	31.46	0.3	2,452	0.01%
2023/08/31	8.4	31.47	7	31.48	31.46	1.4	2,490	0.06%
2023/08/30	0	0.00	23.5	31.70	31.66	-23.5	2,502	-0.94%
2023/08/29	2	31.40	0.9	31.41	31.54	1.1	2,529	0.04%
2023/08/28	0.3	31.45	0.2	31.44	31.35	0.1	2,538	0.00%
2023/08/25	6.7	31.38	0	0.00	31.22	6.7	2,527	0.26%
2023/08/24	2.9	31.81	19	31.82	31.82	-16.1	2,535	-0.64%
2023/08/23	2	31.30	9	31.34	31.42	-7	2,585	-0.27%
2023/08/22	0.1	31.20	1	31.13	31.18	-0.9	2,641	-0.03%
2023/08/21	1.9	31.03	16	31.08	31.00	-14.1	2,655	-0.53%
2023/08/18	6.7	31.17	0.1	31.23	31.12	6.6	2,650	0.25%
2023/08/17	4.7	31.01	14	31.12	31.32	-9.3	2,640	-0.35%
2023/08/16	1.4	31.07	200	31.14	31.12	-198.6	2,624	-7.57%	大賣/鉅額交易
2023/08/15	0.2	31.29	0	0.00	31.27	0.2	2,591	0.01%
2023/08/14	9.5	31.20	0	0.00	31.18	9.5	2,633	0.36%
2023/08/11	5.7	31.64	2.9	31.65	31.60	2.8	2,612	0.11%
2023/08/10	7.9	31.64	0	0.00	31.61	7.9	2,623	0.30%
2023/08/09	2	31.80	0	0.00	31.87	2	2,601	0.08%
2023/08/08	7	31.90	1	32.21	31.88	6	2,599	0.23%
2023/08/07	10.7	32.09	8	32.23	32.21	2.7	2,586	0.10%
2023/08/04	7.3	31.84	2	31.80	31.90	5.3	2,566	0.21%
2023/08/02	16.4	32.13	0	0.00	32.00	16.4	2,552	0.64%
2023/08/01	1.1	32.45	14.9	32.41	32.49	-13.8	2,529	-0.55%
2023/07/31	2.6	32.50	2.2	32.50	32.30	0.3	2,533	0.01%
2023/07/28	1	32.45	6.6	32.59	32.60	-5.6	2,519	-0.22%
2023/07/27	1	32.58	6	32.60	32.56	-5	2,521	-0.20%
2023/07/26	1.1	32.40	19	32.46	32.41	-17.9	2,529	-0.71%
2023/07/25	4.1	32.46	7	32.46	32.48	-2.9	2,522	-0.11%
2023/07/24	2.3	32.13	5.6	32.15	32.19	-3.3	2,517	-0.13%
2023/07/21	9	31.90	8	32.00	32.10	1	2,559	0.04%
2023/07/20	0.1	32.46	0.6	32.42	32.41	-0.5	2,561	-0.02%
2023/07/19	5.1	32.57	1	32.54	32.39	4.1	2,563	0.16%
2023/07/18	1.6	32.59	2.5	32.66	32.56	-1	2,520	-0.04%
2023/07/17	7.4	33.32	3.2	33.38	33.33	4.2	2,499	0.17%
2023/07/14	9.1	33.33	5.9	33.23	33.34	3.2	2,481	0.13%
2023/07/13	3.1	33.12	6.9	33.11	33.00	-3.9	2,449	-0.16%
2023/07/12	1.4	32.55	0.9	32.61	32.73	0.5	2,428	0.02%
2023/07/11	0	0.00	2	32.43	32.55	-2	2,385	-0.08%
2023/07/10	1.3	32.12	0.2	32.21	32.08	1.1	2,382	0.05%
2023/07/07	1.6	32.11	0	0.00	32.12	1.6	2,349	0.07%
2023/07/06	8.6	32.37	1.8	32.48	32.29	6.8	2,321	0.29%
2023/07/05	0.5	32.86	0	0.00	32.82	0.5	2,253	0.02%
2023/07/04	9.1	32.86	4.1	32.83	32.97	5	2,245	0.22%
2023/07/03	1.1	32.84	5	32.81	32.85	-4	2,268	-0.17%
2023/06/30	1.4	32.28	0	32.32	32.46	1.3	2,258	0.06%
2023/06/29	1.1	32.35	2.5	32.41	32.37	-1.4	2,254	-0.06%
2023/06/28	1.1	32.32	10	32.34	32.36	-8.9	2,213	-0.40%
2023/06/27	4.8	32.36	0	0.00	32.34	4.8	2,196	0.22%
2023/06/26	3.1	32.53	1	32.58	32.56	2.1	2,212	0.10%
2023/06/21	0	32.81	1.7	32.61	32.75	-1.6	2,201	-0.07%
2023/06/20	2.5	32.70	2.6	32.77	32.71	-0.1	2,186	-0.01%
2023/06/19	1.4	32.80	1	32.83	32.85	0.4	2,199	0.02%
2023/06/16	1	32.86	6	32.85	32.89	-5	2,181	-0.23%
2023/06/15	0	32.86	16	32.96	32.92	-16	2,156	-0.74%
2023/06/14	1.2	32.67	2.9	32.72	32.76	-1.7	2,142	-0.08%
2023/06/13	0.5	32.62	6.6	32.65	32.74	-6.1	2,180	-0.28%
2023/06/12	0	0.00	5.7	32.19	32.17	-5.7	2,055	-0.28%
2023/06/09	1.2	31.92	2.5	31.95	31.98	-1.4	2,082	-0.07%
2023/06/08	7.6	31.81	1	31.79	31.72	6.6	2,095	0.31%
2023/06/07	11.4	32.01	6.6	31.93	32.05	4.8	2,096	0.23%
2023/06/06	0	0.00	6.7	31.73	31.80	-6.7	2,088	-0.32%
2023/06/05	40.2	31.64	0.4	31.68	31.59	39.8	2,087	1.91%
2023/06/02	2	31.55	6.1	31.67	31.66	-4.1	2,098	-0.19%
2023/06/01	2.3	31.26	1.1	31.24	31.28	1.1	2,119	0.05%
2023/05/31	2.3	31.45	17.9	31.49	31.46	-15.6	2,115	-0.74%
2023/05/30	16.1	31.57	31.1	31.56	31.56	-15	2,118	-0.71%
2023/05/29	1.9	31.55	6.6	31.58	31.56	-4.8	2,140	-0.22%
2023/05/26	0.2	31.30	9.6	31.31	31.38	-9.4	2,095	-0.45%
2023/05/25	3	30.68	1	30.78	30.76	2	2,056	0.10%
2023/05/24	8.1	30.42	0	0.00	30.51	8.1	2,066	0.39%
2023/05/23	5	30.53	1	30.58	30.60	4	2,079	0.19%
2023/05/22	0.2	30.61	3.1	30.62	30.59	-2.9	2,082	-0.14%
2023/05/19	10	30.58	5	30.53	30.62	5	2,097	0.24%
2023/05/18	1.1	30.50	3.4	30.43	30.51	-2.3	2,092	-0.11%
2023/05/17	0	29.79	8.5	30.08	30.16	-8.5	2,109	-0.40%
2023/05/16	1	29.60	1.6	29.72	29.73	-0.6	2,091	-0.03%
2023/05/15	0.2	29.34	0	0.00	29.39	0.2	2,101	0.01%
2023/05/12	6.1	29.26	3	29.37	29.34	3.1	2,111	0.15%
2023/05/11	1.2	29.46	0	0.00	29.42	1.2	2,109	0.05%
2023/05/10	1.9	29.61	0	0.00	29.56	1.9	2,127	0.09%
2023/05/09	3	29.65	2	29.72	29.77	1	2,130	0.05%
2023/05/08	5.8	29.67	17.2	29.69	29.66	-11.4	2,159	-0.53%
2023/05/05	0.1	29.53	1.8	29.49	29.48	-1.7	2,139	-0.08%
2023/05/04	4.1	29.39	1	29.42	29.45	3.1	2,151	0.14%
2023/05/03	2	29.40	0	0.00	29.38	2	2,159	0.09%
2023/05/02	2.2	29.41	11	29.49	29.50	-8.9	2,156	-0.41%
2023/04/28	15.1	29.40	0	0.00	29.47	15.1	2,203	0.69%
2023/04/27	6.1	29.04	0	0.00	29.15	6.1	2,214	0.27%
2023/04/26	8.1	29.08	1	29.08	29.12	7.1	2,265	0.31%
2023/04/25	9	29.36	1	29.26	29.26	8	2,256	0.36%
2023/04/24	3	29.60	0	0.00	29.63	3	2,213	0.14%
2023/04/21	5.1	29.73	1	29.67	29.69	4.1	2,200	0.19%
2023/04/20	2.1	29.79	0	0.00	29.81	2.1	2,210	0.09%
2023/04/19	4.3	29.93	0	0.00	29.85	4.3	2,228	0.19%
2023/04/18	2.2	30.04	1	30.06	30.06	1.2	2,236	0.05%
2023/04/17	0.1	30.20	0	0.00	30.14	0.1	2,233	0.00%
2023/04/14	1.1	30.06	5	30.20	30.20	-3.9	2,207	-0.18%
2023/04/13	2.3	30.04	1	30.07	29.98	1.3	2,232	0.06%
2023/04/12	1.2	30.09	4.7	30.13	30.16	-3.5	2,224	-0.16%
2023/04/11	0.1	30.17	4.6	30.24	30.20	-4.6	2,236	-0.20%
2023/04/10	1.2	30.16	1.3	30.19	30.20	-0.1	2,256	-0.01%
2023/04/07	1.2	30.17	0.5	30.17	30.18	0.7	2,251	0.03%
2023/04/06	1.5	30.14	0.9	30.16	30.11	0.7	2,257	0.03%
2023/03/31	1.6	30.38	3	30.30	30.30	-1.4	2,216	-0.06%
2023/03/30	0.7	30.19	4.1	30.19	30.24	-3.4	2,203	-0.16%
2023/03/29	0.1	29.97	2.6	30.02	30.03	-2.5	2,182	-0.11%
2023/03/28	4.3	29.95	0	0.00	29.93	4.3	2,205	0.19%
2023/03/27	0.1	30.18	8.6	30.14	30.17	-8.5	2,195	-0.39%
2023/03/24	0.7	30.23	2	30.26	30.27	-1.3	2,202	-0.06%
2023/03/23	0.1	30.00	4.7	30.06	30.14	-4.6	2,187	-0.21%
2023/03/22	0	0.00	2.9	29.82	29.92	-2.9	2,160	-0.13%
2023/03/21	1.1	29.45	0.2	29.42	29.43	0.9	2,136	0.04%
2023/03/20	0.2	29.29	0	0.00	29.27	0.2	2,143	0.01%
2023/03/17	0	0.00	3	29.36	29.38	-3	2,134	-0.14%
2023/03/16	6.7	29.07	0	0.00	29.07	6.7	2,147	0.31%
2023/03/15	1	29.29	0	0.00	29.23	1	2,102	0.05%
2023/03/14	4.5	29.22	0	0.00	29.20	4.5	2,123	0.21%
2023/03/13	0	0.00	2.4	29.55	29.55	-2.4	2,092	-0.12%
2023/03/10	5.5	29.45	3	29.42	29.43	2.5	2,073	0.12%
2023/03/09	21	29.93	2	29.89	29.85	19	2,070	0.92%
2023/03/08	9.1	29.75	2.7	29.79	29.84	6.4	2,048	0.31%
2023/03/07	11.1	30.00	7.2	30.00	30.01	3.9	2,015	0.19%
2023/03/06	7.1	29.83	3.1	29.90	29.83	4	2,021	0.20%
2023/03/03	10	29.58	1.5	29.63	29.59	8.5	1,993	0.42%
2023/03/02	3.2	29.45	0	0.00	29.51	3.2	1,991	0.16%
2023/03/01	1.1	29.11	0	0.00	29.53	1.1	1,994	0.05%
2023/02/24	0.2	29.52	0	0.00	29.42	0.2	1,957	0.01%
2023/02/23	0.2	29.47	0.2	29.50	29.54	0	1,962	0.00%
2023/02/22	4.8	29.12	5	29.06	29.20	-0.2	1,984	-0.01%
2023/02/21	0.3	29.41	0	0.00	29.43	0.3	1,997	0.01%
2023/02/20	0.1	29.50	1.2	29.46	29.49	-1.1	2,045	-0.05%
2023/02/17	3.5	29.34	0	0.00	29.36	3.5	2,120	0.17%
2023/02/16	10	29.46	5	29.51	29.62	5	2,147	0.23%
2023/02/15	9.5	29.47	0	0.00	29.26	9.5	2,183	0.44%
2023/02/14	0.1	29.76	5.7	29.83	29.87	-5.7	2,132	-0.27%
2023/02/13	5.5	29.57	5.3	29.54	29.65	0.2	2,122	0.01%
2023/02/10	0.2	29.71	0	0.00	29.72	0.2	2,108	0.01%
2023/02/07	2.5	29.33	0	0.00	29.31	2.5	2,154	0.12%
2023/02/06	4.5	29.42	0	0.00	29.40	4.5	2,146	0.21%
2023/02/03	3.1	29.71	0	0.00	29.74	3.1	2,121	0.15%
2023/02/02	2	29.65	1.5	29.64	29.75	0.5	2,116	0.02%
2023/02/01	1.1	29.25	1.2	29.26	29.38	-0.2	2,116	-0.01%
2023/01/31	0.5	29.40	1	29.29	29.20	-0.6	2,111	-0.03%
2023/01/30	5.2	29.60	11.2	29.60	29.65	-6	2,138	-0.28%
2023/01/17	5	28.49	2	28.49	28.47	3	2,146	0.14%
2023/01/16	0.5	28.60	5	28.58	28.50	-4.5	2,193	-0.20%
2023/01/13	1.1	28.49	13.4	28.43	28.35	-12.3	2,172	-0.56%
2023/01/12	2	28.18	0	0.00	28.10	2	2,203	0.09%
2023/01/10	1.1	28.10	6	28.14	28.18	-4.9	2,253	-0.22%
2023/01/09	4.4	27.63	4	27.88	28.00	0.4	2,345	0.01%
2023/01/06	0.2	27.25	8	27.25	27.24	-7.8	2,334	-0.33%
2023/01/05	0.4	27.21	1	27.06	27.07	-0.6	2,375	-0.03%
2023/01/04	0.1	26.97	0	0.00	26.95	0.1	2,434	0.00%
2023/01/03	1.2	26.63	0	0.00	27.00	1.2	2,552	0.05%
2022/12/30	1.1	26.93	0	0.00	26.90	1.1	2,558	0.04%
2022/12/29	1.4	26.61	0	0.00	26.71	1.4	2,577	0.06%
2022/12/28	7.8	26.89	0	0.00	26.84	7.8	2,598	0.30%
2022/12/27	1.1	27.29	0.2	27.20	27.20	0.9	2,601	0.03%
2022/12/26	0.4	27.28	2	27.06	27.12	-1.6	2,643	-0.06%
2022/12/23	1.7	27.00	0	0.00	27.02	1.7	2,658	0.06%
2022/12/22	0.1	27.36	0	0.00	27.38	0.1	2,681	0.00%
2022/12/21	0.4	27.05	0.1	26.98	26.95	0.3	2,733	0.01%
2022/12/20	14.6	27.18	1	26.89	26.90	13.6	2,774	0.49%
2022/12/19	5.2	27.36	0.2	27.46	27.37	5	2,850	0.17%
2022/12/16	10.8	27.45	0	0.00	27.47	10.8	2,879	0.37%
2022/12/15	3.5	27.88	0	0.00	27.92	3.5	2,871	0.12%
2022/12/14	1	27.89	4	27.90	27.90	-3	2,889	-0.10%
2022/12/13	2.1	27.61	0	0.00	27.55	2.1	2,900	0.07%
2022/12/12	8.1	27.55	0	0.00	27.69	8.1	2,931	0.28%
2022/12/09	0.1	27.92	4	27.92	27.87	-3.9	2,963	-0.13%
2022/12/08	5.3	27.50	1	27.54	27.53	4.3	2,963	0.14%
2022/12/07	1.3	27.80	0	0.00	27.82	1.3	2,973	0.04%
2022/12/06	6.2	28.15	0	0.00	27.99	6.2	2,969	0.21%
2022/12/05	5.5	28.57	0.2	28.58	28.41	5.3	2,938	0.18%
2022/12/02	1	28.38	4.3	28.44	28.38	-3.3	2,937	-0.11%
2022/12/01	2.1	28.62	5	28.59	28.59	-2.9	2,985	-0.10%
2022/11/29	0.2	27.58	0.2	27.80	27.98	0	2,996	0.00%
2022/11/28	4.9	27.76	1	27.81	27.74	3.9	3,027	0.13%
2022/11/25	1.4	28.19	2.1	28.21	28.17	-0.7	3,065	-0.02%
2022/11/24	0	0.00	3	28.09	28.21	-3	3,056	-0.10%
2022/11/23	0	0.00	17	27.92	27.92	-17	3,067	-0.55%
2022/11/22	1.1	27.54	0	0.00	27.70	1.1	3,106	0.04%
2022/11/21	1	27.50	0	0.00	27.60	1	3,123	0.03%
2022/11/18	2.2	27.65	0	0.00	27.66	2.2	3,112	0.07%
2022/11/17	5.5	27.57	3	27.64	27.75	2.5	3,080	0.08%
2022/11/16	12.1	27.92	15	27.91	27.78	-2.9	3,079	-0.10%
2022/11/15	3.3	28.32	40	27.97	28.33	-36.7	3,039	-1.21%
2022/11/14	1.3	27.35	8	27.39	27.32	-6.7	2,957	-0.23%
2022/11/11	2.1	27.05	10.1	27.13	27.15	-8	2,917	-0.27%
2022/11/10	3.4	25.93	0	0.00	25.96	3.4	2,852	0.12%
2022/11/09	1	25.96	4.1	25.97	26.16	-3.1	2,867	-0.11%
2022/11/08	3.2	25.61	0	0.00	25.61	3.2	2,863	0.11%
2022/11/07	1	25.23	8.2	25.38	25.35	-7.2	2,846	-0.25%
2022/11/04	2.4	24.69	0	0.00	24.93	2.4	2,821	0.08%
2022/11/03	0.6	24.89	0	0.00	24.88	0.6	2,808	0.02%
2022/11/02	1.1	25.06	0	0.00	25.17	1.1	2,758	0.04%
2022/11/01	0.1	25.11	0	0.00	25.05	0.1	2,784	0.00%
2022/10/31	0	0.00	0.6	24.99	24.90	-0.6	2,778	-0.02%
2022/10/28	3.7	24.73	0	0.00	24.61	3.7	2,789	0.13%
2022/10/27	0.4	24.95	0	0.00	24.90	0.4	2,786	0.01%
2022/10/26	0.1	24.65	0.6	24.59	24.60	-0.5	2,820	-0.02%
2022/10/25	7.6	24.53	0	0.00	24.46	7.6	2,795	0.27%
2022/10/24	4	24.85	0	0.00	24.84	4	2,733	0.15%
2022/10/21	2.9	24.86	0	0.00	24.84	2.9	2,672	0.11%
2022/10/20	4.4	24.52	8	24.55	24.91	-3.6	2,661	-0.14%
2022/10/19	2.4	25.07	0	0.00	25.02	2.4	2,646	0.09%
2022/10/18	0.5	25.23	0	0.00	25.26	0.5	2,612	0.02%
2022/10/17	11.3	24.83	0	0.00	25.00	11.3	2,607	0.43%
2022/10/14	0.2	25.40	0	0.00	25.35	0.2	2,505	0.01%
2022/10/13	14.2	24.85	0	0.00	24.75	14.2	2,500	0.57%
2022/10/12	22.7	25.01	0	0.00	25.15	22.7	2,453	0.92%
2022/10/11	14.4	25.38	0	0.00	25.31	14.4	2,454	0.59%
2022/10/07	5.5	26.53	0	0.00	26.43	5.5	2,382	0.23%
2022/10/06	3.2	26.80	0	0.00	26.84	3.2	2,371	0.13%
2022/10/05	4	26.72	4	26.73	26.72	0	2,373	0.00%
2022/10/04	0	0.00	4.6	26.12	26.15	-4.6	2,364	-0.19%
2022/10/03	5.4	25.76	0	0.00	25.62	5.4	2,350	0.23%
2022/09/30	2.2	25.88	0	0.00	25.86	2.2	2,331	0.09%
2022/09/29	1.6	26.22	0	0.00	26.16	1.6	2,335	0.07%
2022/09/28	6.5	26.28	0	0.00	26.23	6.5	2,355	0.28%
2022/09/27	0	0.00	1	26.73	26.75	-1	2,376	-0.04%
2022/09/26	16.5	26.83	0	0.00	26.84	16.5	2,415	0.68%
2022/09/23	11.4	27.43	1	27.36	27.35	10.4	2,388	0.44%
2022/09/22	11.8	27.41	0.3	27.55	27.56	11.5	2,384	0.48%
2022/09/21	11	27.97	2.2	27.97	27.94	8.8	2,353	0.37%
2022/09/20	0	28.07	0	0.00	28.13	0	2,332	0.00%
2022/09/19	4.1	28.00	0	0.00	27.97	4.1	2,351	0.18%
2022/09/16	9.5	28.09	0	0.00	28.13	9.5	2,331	0.41%
2022/09/15	0.6	28.48	0	0.00	28.41	0.6	2,324	0.02%
2022/09/14	1.1	28.39	0	0.00	28.30	1.1	2,339	0.05%
2022/09/13	3.1	28.82	2	28.85	28.84	1.1	2,322	0.05%
2022/09/12	0.3	28.75	3	28.67	28.71	-2.8	2,355	-0.12%
2022/09/07	14.8	28.00	0	0.00	27.95	14.8	2,414	0.61%
2022/09/06	5	28.47	1	28.61	28.56	4	2,382	0.17%
2022/09/05	4.9	28.47	0	0.00	28.47	4.9	2,381	0.21%
2022/09/02	9.1	28.49	0	0.00	28.41	9.1	2,397	0.38%
2022/09/01	21.4	28.69	0	0.00	28.69	21.4	2,367	0.90%
2022/08/31	1	28.98	0	29.02	29.28	1	2,297	0.04%
2022/08/30	9	28.98	0	0.00	29.09	9	2,288	0.39%
2022/08/29	8.9	28.96	0	0.00	29.03	8.9	2,287	0.39%
2022/08/26	0.9	29.79	5	29.81	29.77	-4.1	2,264	-0.18%
2022/08/25	0.4	29.58	0	0.00	29.59	0.4	2,240	0.02%
2022/08/24	3.3	29.44	0	0.00	29.36	3.3	2,251	0.15%
2022/08/23	2.8	29.51	0	0.00	29.44	2.8	2,255	0.13%
2022/08/22	5.7	29.83	0	0.00	29.83	5.7	2,229	0.26%
2022/08/19	160.2	30.10	0.1	30.28	30.17	160.1	2,212	7.23%	大買/鉅額交易
2022/08/18	2.2	30.03	17.1	30.05	30.14	-14.9	2,238	-0.67%
2022/08/17	3.2	30.22	0	0.00	30.27	3.2	2,239	0.14%
2022/08/16	1	30.23	0	0.00	30.23	1	2,249	0.05%
2022/08/15	3.4	30.15	0.4	30.10	30.21	3	2,227	0.13%
2022/08/12	5.2	29.96	3	29.87	29.97	2.2	2,224	0.10%
2022/08/11	0	0.00	5	29.71	29.74	-5	2,236	-0.22%
2022/08/10	0	0.00	3	29.23	29.22	-3	2,238	-0.13%
2022/08/09	1	29.30	1.6	29.25	29.47	-0.6	2,242	-0.03%
2022/08/05	0.3	29.25	3	29.40	29.49	-2.7	2,273	-0.12%
2022/08/04	2	28.73	0	0.00	28.84	2	2,298	0.09%
2022/08/03	1	28.73	0	0.00	28.80	1	2,292	0.04%
2022/08/02	5.1	28.70	0	0.00	28.75	5.1	2,303	0.22%
2022/08/01	3.6	29.12	0	0.00	29.16	3.6	2,306	0.16%
2022/07/29	0	0.00	2	29.33	29.21	-2	2,341	-0.09%
2022/07/28	0.1	29.10	0.2	29.11	29.00	-0.1	2,336	0.00%
2022/07/27	1.1	28.69	10	28.75	28.93	-8.9	2,327	-0.38%
2022/07/26	3	28.79	0	0.00	28.75	3	2,318	0.13%
2022/07/25	0.3	28.83	0.7	28.90	28.93	-0.4	2,270	-0.02%
2022/07/22	6.3	28.93	2	28.90	28.90	4.3	2,284	0.19%
2022/07/21	0.5	28.67	1	28.83	28.86	-0.5	2,339	-0.02%
2022/07/20	1.1	28.67	0	0.00	28.51	1.1	2,361	0.05%
2022/07/19	5.7	28.31	0	0.00	28.43	5.7	2,399	0.24%
2022/07/18	9.2	28.46	0	0.00	28.51	9.2	2,404	0.38%
2022/07/15	3.3	29.56	2	29.60	29.73	1.3	2,340	0.06%
2022/07/14	10.4	29.05	0	0.00	29.31	10.4	2,293	0.45%
2022/07/13	0.3	29.00	14.1	29.06	29.15	-13.8	2,282	-0.60%
2022/07/12	12.2	28.36	0.2	28.45	28.22	12	2,316	0.52%
2022/07/11	2.6	28.97	6	28.95	28.95	-3.4	2,317	-0.15%
2022/07/08	0.2	29.10	0	0.00	29.17	0.2	2,314	0.01%
2022/07/07	0.4	28.66	0	0.00	28.91	0.4	2,300	0.02%
2022/07/06	7.1	28.33	0.7	28.20	28.14	6.4	2,301	0.28%
2022/07/05	8.1	28.61	1	29.14	28.70	7.1	2,275	0.31%
2022/07/04	3.7	28.66	0.1	28.59	28.57	3.6	2,213	0.16%
2022/07/01	3.4	29.24	10.3	28.89	28.92	-6.9	2,160	-0.32%
2022/06/30	6.4	29.88	0	0.00	29.76	6.4	2,115	0.30%
2022/06/29	1.6	30.52	0.9	30.58	30.51	0.6	2,092	0.03%
2022/06/28	0.1	31.00	0	0.00	30.79	0.1	2,102	0.00%
2022/06/27	2	31.19	0.6	31.10	31.01	1.4	2,107	0.07%
2022/06/24	0.1	30.45	0	0.00	30.42	0.1	2,087	0.00%
2022/06/23	2.4	30.24	0	0.00	30.33	2.4	2,126	0.11%
2022/06/22	2.1	30.66	0	0.00	30.63	2.1	2,097	0.10%
2022/06/20	0.8	30.73	0	30.73	30.65	0.8	2,094	0.04%
2022/06/17	1.5	30.93	0	0.00	31.00	1.5	2,059	0.07%
2022/06/16	0.2	31.50	0	0.00	31.32	0.2	2,033	0.01%
2022/06/15	1.5	31.53	0.1	31.62	31.49	1.4	2,024	0.07%
2022/06/14	0.6	31.37	0	0.00	31.62	0.6	2,034	0.03%
2022/06/13	5.7	31.68	1	31.69	31.69	4.7	2,055	0.23%
2022/06/10	3	32.43	0	0.00	32.49	3	2,071	0.14%
2022/06/09	1.1	32.76	0	0.00	32.76	1.1	2,087	0.05%
2022/06/07	0.5	32.47	3	32.42	32.53	-2.5	2,127	-0.12%
2022/06/06	0.8	32.81	11	32.90	32.84	-10.2	2,134	-0.48%
2022/06/02	0.2	32.71	0	0.00	32.67	0.2	2,228	0.01%
2022/06/01	0.7	33.14	4	33.18	32.97	-3.4	2,382	-0.14%
2022/05/31	0	32.92	3.6	32.88	33.07	-3.6	2,393	-0.15%
2022/05/30	0.5	32.69	1.1	32.72	32.80	-0.6	2,388	-0.03%
2022/05/27	0.2	32.00	0	0.00	32.07	0.2	2,392	0.01%
2022/05/26	1.3	31.51	0	0.00	31.51	1.3	2,412	0.05%
2022/05/25	1.3	31.69	0	0.00	31.88	1.3	2,420	0.05%
2022/05/24	2.3	31.79	0	0.00	31.64	2.3	2,490	0.09%
2022/05/23	2	32.00	0	0.00	31.99	2	2,493	0.08%
2022/05/20	0	32.00	0	0.00	31.94	0	2,532	0.00%
2022/05/19	2.3	31.56	0	0.00	31.67	2.3	2,537	0.09%
2022/05/18	2.3	32.19	1.2	32.12	32.25	1.1	2,530	0.04%
2022/05/17	0.1	31.87	0	0.00	31.89	0.1	2,529	0.00%
2022/05/16	0.5	31.80	0	0.00	31.57	0.5	2,552	0.02%
2022/05/13	0.1	31.38	0.5	31.41	31.44	-0.4	2,534	-0.02%
2022/05/12	3.7	31.35	1	31.24	31.07	2.7	2,539	0.11%
2022/05/11	3.1	31.73	0	0.00	31.88	3.1	2,521	0.12%
2022/05/10	2.3	31.61	1	31.80	31.88	1.3	2,527	0.05%
2022/05/09	1.5	32.14	3.3	32.07	32.01	-1.8	2,508	-0.07%
2022/05/06	2.5	32.44	0.1	32.42	32.61	2.5	2,483	0.10%
2022/05/05	0.3	33.29	0	0.00	33.12	0.3	2,478	0.01%
2022/05/04	0	0.00	1	32.84	32.85	-1	2,527	-0.04%
2022/05/03	4.7	32.82	0.6	32.80	32.79	4.1	2,614	0.16%
2022/04/29	0.1	32.97	0	0.00	33.03	0.1	2,636	0.00%
2022/04/28	0.4	32.65	0	0.00	32.66	0.4	2,699	0.01%
2022/04/27	5.1	32.52	3	32.53	32.50	2.1	2,717	0.08%
2022/04/26	2	33.11	0	0.00	33.13	2	2,702	0.07%
2022/04/25	7.8	33.13	3	33.11	33.14	4.8	2,755	0.17%
2022/04/22	1	33.60	9	33.67	33.75	-8	2,767	-0.29%
2022/04/21	0.1	34.00	0	0.00	33.97	0.1	2,832	0.00%
2022/04/20	0	33.73	0	0.00	33.91	0	2,903	0.00%
2022/04/19	0	33.82	0	0.00	33.77	0	2,957	0.00%
2022/04/18	4	33.61	7.4	33.54	33.65	-3.4	3,020	-0.11%
2022/04/15	8.7	33.82	0	0.00	33.80	8.7	3,005	0.29%
2022/04/14	0	34.37	1	34.38	34.33	-1	3,032	-0.03%
2022/04/13	0.2	34.39	0	0.00	34.42	0.2	3,076	0.01%
2022/04/12	1.3	33.79	0	0.00	33.87	1.3	3,155	0.04%
2022/04/11	13.7	34.09	0	0.00	33.87	13.7	3,183	0.43%
2022/04/08	0	34.27	1	34.27	34.36	-1	3,189	-0.03%
2022/04/07	7.2	34.27	2	34.42	34.19	5.2	3,188	0.16%
2022/04/06	0.5	34.61	2	34.74	34.75	-1.5	3,190	-0.05%
2022/04/01	2.1	34.78	0	0.00	34.93	2.1	3,185	0.07%
2022/03/31	0	35.22	1	35.18	35.13	-1	3,199	-0.03%
2022/03/30	0	0.00	1.8	35.14	35.22	-1.8	3,214	-0.06%
2022/03/29	0	0.00	4	34.85	34.85	-4	3,240	-0.12%
2022/03/28	7.9	34.64	1	34.68	34.82	6.9	3,237	0.21%
2022/03/25	0.3	35.28	0.2	35.13	35.12	0.1	3,203	0.00%
2022/03/24	0.1	35.10	0	0.00	35.12	0.1	3,216	0.00%
2022/03/23	0.4	35.07	11.8	35.11	35.13	-11.4	3,213	-0.35%
2022/03/22	1.2	34.73	1	34.76	34.78	0.2	3,215	0.01%
2022/03/21	15.4	34.86	0	0.00	34.78	15.4	3,236	0.48%
2022/03/18	4.4	34.63	5	34.70	34.65	-0.6	3,267	-0.02%
2022/03/17	2.1	34.50	3.3	34.60	34.71	-1.2	3,255	-0.04%
2022/03/16	0.6	33.60	5.3	33.54	33.74	-4.8	3,232	-0.15%
2022/03/15	7.1	33.65	1	33.65	33.60	6.1	3,196	0.19%
2022/03/14	2	34.25	0	0.00	34.22	2	3,174	0.06%
2022/03/11	7.4	34.30	0	0.00	34.22	7.4	3,183	0.23%
2022/03/10	2.1	34.50	1.4	34.56	34.59	0.7	3,198	0.02%
2022/03/09	6	33.77	1.3	33.80	33.78	4.7	3,201	0.15%
2022/03/08	25.1	33.61	3	33.64	33.34	22.1	3,213	0.69%
2022/03/07	27.9	34.26	0	0.00	34.15	27.9	3,115	0.90%
2022/03/04	8.7	35.18	0.1	35.21	35.17	8.6	2,999	0.29%
2022/03/03	1.5	35.51	0	0.00	35.49	1.5	3,051	0.05%
2022/03/02	10.1	35.43	0	0.00	35.42	10.1	3,167	0.32%
2022/03/01	2	35.63	0.9	35.66	35.61	1.1	3,174	0.04%
2022/02/25	11.1	35.16	1	35.17	35.16	10.1	3,187	0.32%
2022/02/24	14.6	35.44	0.1	35.33	35.18	14.6	3,203	0.45%
2022/02/23	1.3	35.98	0.5	36.00	36.05	0.9	3,151	0.03%
2022/02/22	7	35.78	0.2	35.85	35.92	6.9	3,199	0.21%
2022/02/21	1.1	36.20	3	36.35	36.38	-2	3,173	-0.06%
2022/02/18	0.1	36.38	0	36.39	36.39	0.1	3,219	0.00%
2022/02/17	1.3	36.55	0	0.00	36.45	1.3	3,415	0.04%
2022/02/16	0	0.00	2.1	36.37	36.44	-2.1	3,466	-0.06%
2022/02/15	1.1	35.95	4	36.07	35.90	-2.9	3,491	-0.08%
2022/02/14	2.3	36.10	2	36.05	36.05	0.3	3,510	0.01%
2022/02/11	1.2	36.46	2	36.46	36.52	-0.9	3,508	-0.02%
2022/02/10	0.1	36.28	0	0.00	36.56	0.1	3,526	0.00%
2022/02/09	0.6	36.14	0	0.00	36.23	0.6	3,553	0.02%
2022/02/08	1.7	36.06	15.2	36.11	36.00	-13.5	3,562	-0.38%
2022/02/07	2.8	35.74	3	35.92	35.96	-0.2	3,577	-0.01%
2022/01/26	5.4	35.67	0	0.00	35.65	5.4	3,545	0.15%
2022/01/25	5.5	35.54	0	0.00	35.71	5.5	3,521	0.16%
2022/01/24	1.8	35.64	2	35.80	36.08	-0.2	3,437	-0.01%
2022/01/21	4.5	35.93	0	0.00	35.81	4.5	3,401	0.13%
2022/01/20	2.1	36.28	0.5	36.38	36.50	1.6	3,326	0.05%
2022/01/19	4.2	36.58	1.1	36.54	36.45	3.1	3,294	0.09%
2022/01/18	2.1	37.10	0	0.00	36.85	2.1	3,270	0.06%
2022/01/17	3	37.23	3	37.17	37.24	0	3,197	0.00%
2022/01/14	3.3	36.79	1	36.89	36.89	2.3	3,138	0.07%
2022/01/13	0.3	36.75	2.1	36.78	36.80	-1.8	3,064	-0.06%
2022/01/12	0	36.48	0	0.00	36.61	0	3,001	0.00%
2022/01/11	2	36.12	1	36.40	36.40	1	2,953	0.03%
2022/01/10	0	35.90	0.4	36.12	36.12	-0.4	2,905	-0.01%
2022/01/07	15.5	36.11	2.3	36.19	36.00	13.2	2,881	0.46%
2022/01/06	6.2	36.22	0.6	36.19	36.32	5.6	2,831	0.20%
2022/01/05	1.3	36.54	0.3	36.61	36.56	1	2,785	0.03%
2022/01/04	4	36.58	11.8	36.53	36.61	-7.8	2,711	-0.29%
2022/01/03	2.2	36.04	0.3	35.99	36.00	1.9	2,651	0.07%
2021/12/30	2	35.89	0.1	35.91	35.86	1.9	2,632	0.07%
2021/12/29	0	0.00	4.8	35.90	35.97	-4.8	2,665	-0.18%
2021/12/28	1.2	35.71	2	35.78	35.83	-0.8	2,685	-0.03%
2021/12/27	0.2	35.51	5.7	35.59	35.56	-5.5	2,680	-0.20%
2021/12/24	0	0.00	0.5	35.33	35.35	-0.5	2,718	-0.02%
2021/12/23	0.3	35.31	1	35.33	35.30	-0.7	2,705	-0.02%
2021/12/22	0	0.00	0.7	35.13	35.13	-0.7	2,717	-0.03%
2021/12/21	0.1	34.97	0	0.00	35.12	0.1	2,723	0.00%
2021/12/20	1.6	35.02	0	0.00	34.85	1.6	2,727	0.06%
2021/12/17	1.1	35.09	1	35.15	35.15	0.1	2,716	0.00%
2021/12/16	10.1	35.00	1	35.10	35.18	9.1	2,723	0.33%
2021/12/15	1.3	34.73	0.6	34.88	34.80	0.7	2,746	0.03%
2021/12/14	2.2	34.79	0	0.00	34.85	2.2	2,734	0.08%
2021/12/13	0	0.00	4	35.26	35.07	-4	2,716	-0.15%
2021/12/10	0.6	35.16	0.3	35.20	35.18	0.2	2,714	0.01%
2021/12/09	0.2	35.25	1.6	35.27	35.29	-1.4	2,711	-0.05%
2021/12/08	0.3	35.33	4.4	35.42	35.26	-4.2	2,702	-0.15%
2021/12/07	0.2	34.99	0.3	34.98	35.15	-0.1	2,696	0.00%
2021/12/06	1.2	34.99	0	0.00	35.07	1.2	2,676	0.05%
2021/12/03	0	0.00	1	35.17	35.11	-1	2,670	-0.04%
2021/12/02	0.3	34.99	2.1	34.93	35.08	-1.8	2,669	-0.07%
2021/12/01	1.4	34.54	3	34.78	34.78	-1.6	2,677	-0.06%
2021/11/30	2.4	34.58	1.5	34.54	34.34	0.9	2,684	0.03%
2021/11/29	6.6	34.27	0.5	34.34	34.24	6.1	2,672	0.23%
2021/11/26	10.9	34.48	2.8	34.41	34.36	8.1	2,617	0.31%
2021/11/25	0.2	34.86	4.3	34.90	34.88	-4	2,529	-0.16%
2021/11/24	3.5	34.87	25	34.99	34.86	-21.5	2,550	-0.84%
2021/11/23	11.5	35.10	36.3	35.08	35.01	-24.8	2,541	-0.97%
2021/11/22	1	35.29	0	0.00	35.29	1	2,534	0.04%
2021/11/19	8.5	35.39	2.3	35.44	35.35	6.2	2,525	0.25%
2021/11/18	7.1	35.24	1.4	35.23	35.31	5.7	2,476	0.23%
2021/11/17	19.1	35.02	1	35.02	35.06	18.1	2,479	0.73%
2021/11/16	14.4	35.01	2.5	34.99	34.99	11.9	2,462	0.48%
2021/11/15	4.9	36.69	3.7	36.75	36.75	1.2	2,317	0.05%
2021/11/12	1.5	36.47	0.5	36.59	36.43	1	2,296	0.04%
2021/11/11	7.2	36.30	0.4	36.34	36.32	6.8	2,265	0.30%
2021/11/10	10.2	36.50	0	0.00	36.53	10.2	2,277	0.45%
2021/11/09	12.1	36.58	3.3	36.56	36.57	8.8	2,265	0.39%
2021/11/08	11	35.96	2.9	36.13	36.20	8.1	2,246	0.36%
2021/11/05	5	35.85	1.1	35.79	35.85	3.9	2,213	0.17%
2021/11/04	29.3	35.59	1.5	35.59	35.44	27.8	2,199	1.26%
2021/11/03	0	0.00	3.2	35.51	35.55	-3.2	2,170	-0.15%
2021/11/02	0.5	35.50	4	35.47	35.41	-3.5	2,192	-0.16%
2021/11/01	0.4	35.33	0	0.00	35.37	0.4	2,171	0.02%
2021/10/29	0.2	35.21	0	0.00	35.23	0.2	2,179	0.01%
2021/10/28	0.3	35.42	0.5	35.41	35.44	-0.2	2,188	-0.01%
2021/10/27	0	0.00	0.2	35.37	35.51	-0.2	2,210	-0.01%
2021/10/26	2	35.34	1.4	35.44	35.44	0.6	2,213	0.03%
2021/10/25	0.3	35.20	1.7	35.18	35.21	-1.4	2,207	-0.06%
2021/10/20	0	0.00	1	35.27	35.30	-1	2,324	-0.04%
2021/10/19	0.3	35.31	1.2	35.33	35.31	-0.9	2,325	-0.04%
2021/10/18	0.6	35.16	0	0.00	34.99	0.6	2,325	0.03%
2021/10/15	1.3	35.00	5.6	34.97	35.09	-4.3	2,334	-0.18%
2021/10/14	1	34.21	1	34.30	34.21	0	2,355	0.00%
2021/10/13	0.2	34.20	0	0.00	34.16	0.2	2,379	0.01%
2021/10/12	0.4	34.23	0	0.00	34.32	0.4	2,420	0.02%
2021/10/08	0.5	34.71	0	0.00	34.68	0.5	2,421	0.02%
2021/10/07	1	34.84	4	34.71	34.86	-3	2,443	-0.12%
2021/10/06	1.7	34.30	3	34.16	34.27	-1.3	2,450	-0.05%
2021/10/05	8.2	33.96	2	33.87	34.26	6.2	2,436	0.26%
2021/10/04	2.4	34.34	4.7	34.32	34.39	-2.3	2,420	-0.10%
2021/10/01	10.5	34.65	2	34.94	34.55	8.5	2,412	0.35%
2021/09/30	1.2	34.99	1	35.31	35.18	0.2	2,367	0.01%
2021/09/29	9.7	35.14	0.1	35.26	35.13	9.6	2,385	0.40%
2021/09/28	2	35.63	0	0.00	35.74	2	2,372	0.09%
2021/09/27	1.2	35.99	0.1	36.05	35.99	1.1	2,374	0.05%
2021/09/24	1	35.88	1.8	35.80	35.87	-0.8	2,371	-0.03%
2021/09/23	0	0.00	3	35.54	35.59	-3	2,394	-0.13%
2021/09/22	13	35.15	0.1	35.20	35.26	12.9	2,387	0.54%
2021/09/17	0	0.00	2	35.83	36.00	-2	2,362	-0.09%
2021/09/16	1.1	35.88	1	35.95	35.96	0.1	2,371	0.00%
2021/09/15	3.1	36.00	0	0.00	36.00	3.1	2,354	0.13%
2021/09/14	1	36.18	0	0.00	36.17	1	2,359	0.04%
2021/09/13	0	0.00	20	36.13	36.14	-20	2,360	-0.85%
2021/09/10	0.2	36.15	1	36.18	36.24	-0.8	2,384	-0.04%
2021/09/09	2.4	35.77	0	0.00	35.88	2.4	2,372	0.10%
2021/09/08	1.7	35.87	5	35.73	35.91	-3.3	2,371	-0.14%
2021/09/07	0	36.20	0	0.00	36.20	0	2,362	0.00%
2021/09/06	2.2	36.31	5.3	36.34	36.33	-3.1	2,352	-0.13%
2021/09/03	0	0.00	2.8	36.20	36.28	-2.8	2,319	-0.12%
2021/09/02	1.1	35.80	1	35.79	35.77	0.1	2,297	0.00%
2021/09/01	0.1	36.03	0.6	36.08	36.10	-0.5	2,280	-0.02%
2021/08/31	1	36.15	1.1	36.00	36.16	0	2,263	0.00%
2021/08/30	0	0.00	3.1	35.76	35.94	-3.1	2,269	-0.14%
2021/08/27	0	0.00	3	35.42	35.57	-3	2,246	-0.13%
2021/08/26	0	0.00	5.2	35.24	35.24	-5.2	2,232	-0.23%
2021/08/25	0.3	34.98	0.4	35.12	35.09	-0.1	2,203	-0.01%
2021/08/24	0	34.65	3	34.61	34.64	-3	2,205	-0.13%
2021/08/23	0.3	34.50	3.5	34.34	34.48	-3.2	2,227	-0.15%
2021/08/20	2.9	33.69	1.1	33.94	33.68	1.8	2,233	0.08%
2021/08/19	9.7	33.97	0	0.00	33.88	9.7	2,206	0.44%
2021/08/18	4	34.26	0	0.00	34.63	4	2,172	0.18%
2021/08/17	3.3	34.54	0.5	34.72	34.44	2.8	2,148	0.13%
2021/08/16	10.5	34.80	0	0.00	34.81	10.5	2,146	0.49%
2021/08/13	3.4	34.85	1	34.89	34.84	2.4	2,122	0.11%
2021/08/12	3.1	35.17	0	0.00	35.16	3.1	2,109	0.15%
2021/08/11	1.9	35.19	1	35.35	35.26	0.9	2,129	0.04%
2021/08/10	1.2	35.48	0.2	35.55	35.40	1.1	2,150	0.05%
2021/08/09	1	35.47	2	35.55	35.61	-1	2,252	-0.04%
2021/08/06	0	0.00	8.4	35.60	35.72	-8.4	2,304	-0.36%
2021/08/05	0	35.82	0	0.00	35.82	0	2,362	0.00%
2021/08/04	3	35.75	2	35.84	35.82	1	2,490	0.04%
2021/08/03	1	35.53	0	0.00	35.60	1	2,545	0.04%
2021/08/02	0.1	35.12	0.7	35.20	35.48	-0.6	2,537	-0.02%
2021/07/30	3.9	35.00	0	0.00	34.93	3.9	2,563	0.15%
2021/07/28	6	34.48	0	0.00	34.65	6	2,622	0.23%
2021/07/27	9.4	35.02	0.3	35.15	34.98	9.1	2,608	0.35%
2021/07/26	0.1	35.19	0.1	35.20	35.06	0	2,604	0.00%
2021/07/23	1	35.37	0.6	35.49	35.36	0.4	2,576	0.02%
2021/07/22	0.3	35.36	0	0.00	35.37	0.3	2,579	0.01%
2021/07/21	3.5	35.13	0	0.00	35.06	3.5	2,606	0.13%
2021/07/20	4.1	35.28	0.9	35.50	35.23	3.2	2,628	0.12%
2021/07/19	3.5	35.55	1	35.59	35.65	2.5	2,610	0.09%
2021/07/16	4.1	35.88	0	0.00	36.00	4.1	2,613	0.16%
2021/07/15	1	36.35	1	36.40	36.46	0	2,583	0.00%
2021/07/14	1	36.13	0	0.00	36.20	1	2,573	0.04%
2021/07/13	1	36.15	0.4	36.21	36.11	0.6	2,569	0.03%
2021/07/12	0.1	35.97	10	36.01	35.90	-9.9	2,582	-0.38%
2021/07/09	7.2	35.52	1	35.56	35.61	6.2	2,575	0.24%
2021/07/08	3.1	35.93	0.1	36.02	35.88	3	2,574	0.12%
2021/07/07	1.4	35.92	0.3	35.97	35.94	1.2	2,591	0.04%
2021/07/06	0	0.00	2.3	36.15	36.08	-2.3	2,596	-0.09%
2021/07/05	0	0.00	0.5	36.01	36.05	-0.5	2,583	-0.02%
2021/07/02	0.1	35.68	0	0.00	35.65	0.1	2,570	0.00%
2021/07/01	0.1	35.71	0	0.00	35.67	0.1	2,576	0.00%
2021/06/30	0.1	35.80	3.9	35.77	35.80	-3.8	2,604	-0.15%
2021/06/29	0	0.00	0.2	35.51	35.60	-0.2	2,597	-0.01%
2021/06/28	0.3	35.39	1.2	35.57	35.53	-0.9	2,615	-0.03%
2021/06/24	0.1	35.34	0	0.00	35.30	0.1	2,641	0.00%
2021/06/23	0	0.00	1	35.15	35.35	-1	2,657	-0.04%
2021/06/22	1	34.82	1.2	35.04	34.72	-0.2	2,656	-0.01%
2021/06/21	0.2	34.82	0	0.00	34.80	0.2	2,696	0.01%
2021/06/18	4.5	35.47	0	0.00	35.45	4.5	2,684	0.17%
2021/06/17	0.1	35.40	0	0.00	35.60	0.1	2,692	0.00%
2021/06/16	0	0.00	0.1	35.65	35.67	-0.1	2,743	0.00%
2021/06/10	0	0.00	0.1	35.18	35.29	-0.1	2,797	-0.01%
2021/06/09	0.4	34.89	0.1	35.00	34.80	0.4	2,824	0.01%
2021/06/08	0	0.00	0.3	35.15	35.06	-0.3	2,845	-0.01%
2021/06/07	1	35.00	1	35.20	35.19	0	2,861	0.00%
2021/06/04	0	0.00	1	35.16	35.20	-1	2,856	-0.04%
2021/06/03	0.2	35.33	2	35.42	35.39	-1.8	2,871	-0.06%
2021/06/01	0.1	35.10	1	35.20	35.20	-0.9	2,911	-0.03%
2021/05/31	1	34.97	1	34.85	35.10	0	2,960	0.00%
2021/05/28	0.1	34.43	54.5	34.62	34.80	-54.4	2,963	-1.84%
2021/05/27	0	0.00	6.2	34.01	34.21	-6.2	3,017	-0.21%
2021/05/26	3	34.39	0	0.00	34.45	3	3,098	0.10%
2021/05/25	2.5	34.24	7	34.30	34.40	-4.5	3,093	-0.15%
2021/05/24	2.1	33.75	1	33.90	33.89	1.1	3,126	0.04%
2021/05/21	1.2	33.82	0	0.00	33.90	1.2	3,131	0.04%
2021/05/20	3.2	33.38	0	0.00	33.46	3.2	3,156	0.10%
2021/05/19	0.5	33.81	0	0.00	33.68	0.5	3,177	0.02%
2021/05/18	2.2	33.67	5.5	33.73	33.85	-3.3	3,196	-0.10%
2021/05/17	5.2	32.26	1	32.76	32.87	4.2	3,248	0.13%
2021/05/14	0.2	33.08	1	33.20	33.12	-0.8	3,186	-0.02%
2021/05/13	3.3	32.44	1	32.82	32.75	2.3	3,138	0.07%
2021/05/12	4.4	33.44	1.1	31.80	33.20	3.3	3,073	0.11%
2021/05/11	5.2	34.62	3	34.45	34.45	2.2	2,983	0.07%
2021/05/10	1	35.50	0	0.00	35.48	1	2,965	0.03%
2021/05/07	0	0.00	0.1	35.34	35.60	-0.1	2,999	0.00%
2021/05/06	0	0.00	3	35.07	35.01	-3	3,003	-0.10%
2021/05/05	2.1	34.79	1.1	34.90	34.72	1	3,006	0.03%
2021/05/04	1.2	34.75	7.2	34.75	34.82	-6	3,026	-0.20%
2021/05/03	2.6	35.37	1	35.23	35.21	1.6	3,018	0.05%
2021/04/29	1.1	35.76	0.1	35.75	35.73	1	3,039	0.03%
2021/04/28	1.1	35.61	0	0.00	35.70	1.1	3,081	0.04%
2021/04/27	1	35.76	2.3	35.73	35.76	-1.3	3,129	-0.04%
2021/04/26	0	0.00	1.6	35.72	35.76	-1.6	3,125	-0.05%
2021/04/23	0	0.00	1	35.20	35.28	-1	3,138	-0.03%
2021/04/22	1.1	34.91	5	35.29	34.96	-4	3,155	-0.13%
2021/04/21	1.2	35.23	2	35.22	35.07	-0.8	3,162	-0.03%
2021/04/20	1	35.25	6.1	35.25	35.38	-5.1	3,185	-0.16%
2021/04/19	0	0.00	0.6	35.26	35.34	-0.6	3,233	-0.02%
2021/04/16	0.1	35.05	0	0.00	35.19	0.1	3,248	0.00%
2021/04/15	0	0.00	1.1	35.00	35.10	-1.1	3,263	-0.03%
2021/04/14	0	0.00	5	34.50	34.78	-5	3,278	-0.15%
2021/04/13	3	34.72	0.1	34.82	34.59	2.9	3,305	0.09%
2021/04/12	0.1	34.75	2.3	34.79	34.62	-2.2	3,316	-0.07%
2021/04/09	5	34.63	14	34.70	34.65	-9	3,314	-0.27%
2021/04/08	2.3	34.54	1.2	34.38	34.68	1.2	3,306	0.04%
2021/04/07	7.2	34.41	0.1	34.43	34.54	7.1	3,312	0.21%
2021/04/06	2	34.50	2.3	34.48	34.49	-0.3	3,305	-0.01%
2021/04/01	0.1	33.96	1.3	34.00	34.00	-1.2	3,287	-0.04%
2021/03/31	1.1	33.91	0.5	33.89	33.78	0.5	3,276	0.02%
2021/03/30	0	0.00	3.3	33.88	33.93	-3.3	3,259	-0.10%
2021/03/29	1.3	33.95	10	33.94	33.86	-8.7	3,235	-0.27%
2021/03/26	4	33.60	2.2	33.65	33.65	1.8	3,235	0.06%
2021/03/25	1	32.90	0	0.00	33.14	1	3,234	0.03%
2021/03/24	10.2	33.02	0	0.00	33.01	10.2	3,231	0.32%
2021/03/23	0	0.00	3	33.42	33.40	-3	3,202	-0.09%
2021/03/22	7.1	33.35	1	33.39	33.42	6.2	3,216	0.19%
2021/03/19	3.2	33.29	0	0.00	33.31	3.2	3,226	0.10%
2021/03/18	0.1	33.86	0	0.00	33.73	0.1	3,189	0.00%
2021/03/17	1.1	33.64	0	0.00	33.63	1.1	3,196	0.03%
2021/03/16	11	33.82	3.1	33.81	33.85	7.9	3,223	0.25%
2021/03/15	1.5	33.81	0	0.00	33.80	1.5	3,211	0.05%
2021/03/12	7.2	33.73	1.3	33.80	33.81	5.9	3,203	0.18%
2021/03/11	0	0.00	2	33.66	33.70	-2	3,241	-0.06%
2021/03/10	1.1	33.01	0	0.00	33.13	1.1	3,240	0.03%
2021/03/09	4.4	32.88	0	0.00	33.02	4.4	3,221	0.14%
2021/03/08	1.2	33.12	0	0.00	33.06	1.2	3,225	0.04%
2021/03/05	4.5	33.03	0	0.00	33.04	4.5	3,194	0.14%
2021/03/04	11.6	33.39	0	0.00	33.28	11.6	3,196	0.36%
2021/03/03	4.8	33.62	1	33.55	33.86	3.8	3,138	0.12%
2021/03/02	4.4	33.82	0.2	33.86	33.75	4.3	3,135	0.14%
2021/02/26	10.7	33.73	0	0.00	33.79	10.7	3,086	0.35%
2021/02/25	1	34.26	1.3	34.31	34.38	-0.3	3,046	-0.01%
2021/02/24	4.9	34.29	0	0.00	34.07	4.9	3,056	0.16%
2021/02/23	6.8	34.42	0.2	34.55	34.60	6.6	3,019	0.22%
2021/02/22	21.2	34.71	10	34.60	34.57	11.2	3,011	0.37%
2021/02/19	4.6	34.61	0	0.00	34.67	4.6	2,983	0.15%
2021/02/18	7.1	34.91	1	34.71	34.92	6.1	2,987	0.20%
2021/02/17	0.2	34.84	4.9	34.74	34.91	-4.7	3,012	-0.16%
2021/02/05	1	33.74	0	0.00	33.45	1	2,945	0.03%
2021/02/04	1.7	33.22	0	0.00	33.16	1.7	2,911	0.06%
2021/02/02	0.5	33.39	1	33.45	33.40	-0.5	2,918	-0.02%
2021/02/01	5	32.00	4.8	31.97	32.49	0.2	2,921	0.01%
2021/01/29	12.1	32.63	0	0.00	31.96	12.1	2,905	0.41%
2021/01/28	8.1	32.47	4	32.28	32.35	4.1	2,873	0.14%
2021/01/27	0.6	33.00	5	32.99	33.05	-4.5	2,847	-0.16%
2021/01/26	3.3	33.40	0.2	33.12	33.03	3.1	2,825	0.11%
2021/01/25	4.3	33.51	0	0.00	33.63	4.3	2,776	0.16%
2021/01/22	3.7	34.07	1.2	33.98	34.03	2.6	2,779	0.09%
2021/01/21	0.2	34.32	3.8	34.17	34.52	-3.6	2,768	-0.13%
2021/01/20	6	33.79	0.1	33.76	33.55	5.9	2,746	0.21%
2021/01/19	0.7	33.27	3	33.41	33.55	-2.3	2,717	-0.08%
2021/01/18	6.3	32.69	5	32.51	32.81	1.3	2,725	0.05%
2021/01/15	2.1	33.20	6	33.19	32.81	-3.9	2,685	-0.15%
2021/01/14	1.5	32.91	1	32.88	32.90	0.5	2,671	0.02%
2021/01/13	9.1	32.93	11	32.96	33.11	-1.9	2,662	-0.07%
2021/01/12	0.2	32.50	11	32.49	32.51	-10.8	2,650	-0.41%
2021/01/11	3.3	32.33	0	0.00	32.50	3.3	2,626	0.13%
2021/01/08	7	32.14	1.2	32.17	32.33	5.8	2,641	0.22%
2021/01/07	1.2	31.71	0	0.00	31.76	1.2	2,629	0.04%
2021/01/06	1.8	31.21	0	0.00	31.15	1.8	2,621	0.07%
2021/01/05	0.4	30.94	0.3	30.82	30.88	0	2,610	0.00%
2021/01/04	0.1	30.91	1	30.86	30.87	-0.9	2,624	-0.03%
2020/12/31	0.1	30.37	4	30.37	30.41	-3.9	2,666	-0.15%
2020/12/30	0	0.00	7	30.05	30.29	-7	2,687	-0.26%
2020/12/28	0	0.00	1	29.75	29.87	-1	2,733	-0.04%
2020/12/24	0	0.00	2	29.50	29.48	-2	2,737	-0.07%
2020/12/22	2.7	29.40	7	29.38	29.34	-4.3	2,792	-0.15%
2020/12/21	2	29.52	2.3	29.65	29.68	-0.2	2,827	-0.01%
2020/12/18	0	0.00	0	29.48	29.40	0	2,830	0.00%
2020/12/17	0.1	29.45	2	29.39	29.44	-2	2,855	-0.07%
2020/12/16	0	0.00	2	29.52	29.55	-2	2,840	-0.07%
2020/12/15	3.7	29.14	2	29.20	29.10	1.7	2,819	0.06%
2020/12/14	49.3	29.38	0	0.00	29.39	49.3	2,825	1.74%
2020/12/11	7.3	29.32	0.6	29.28	29.47	6.7	2,856	0.23%
2020/12/10	5	29.54	4	29.51	29.55	1	2,848	0.04%
2020/12/09	9.2	29.84	0	0.00	29.82	9.2	2,819	0.33%
2020/12/08	1.1	29.42	0	0.00	29.80	1.1	2,792	0.04%
2020/12/07	2	29.38	2	29.37	29.46	0	2,774	0.00%
2020/12/04	0	0.00	4.1	29.07	29.16	-4.1	2,733	-0.15%
2020/12/03	3	28.81	1	28.90	28.82	2	2,727	0.07%
2020/12/02	0	0.00	1	28.78	28.78	-1	2,736	-0.04%
2020/12/01	1.1	28.48	1.5	28.51	28.62	-0.5	2,724	-0.02%
2020/11/30	8	28.59	0.7	28.75	28.38	7.3	2,735	0.27%
2020/11/27	3	28.59	3	28.59	28.68	0	2,714	0.00%
2020/11/26	1	28.52	0	0.00	28.68	1	2,726	0.04%
2020/11/25	3	28.56	1	28.62	28.42	2	2,728	0.07%
2020/11/24	2	28.70	0	0.00	28.60	2	2,724	0.07%
2020/11/23	3	28.74	0	0.00	28.76	3	2,701	0.11%
2020/11/20	0	0.00	2	28.38	28.45	-2	2,689	-0.07%
2020/11/18	2	28.30	0	0.00	28.51	2	2,697	0.07%
2020/11/17	3.3	28.45	16	28.32	28.30	-12.7	2,699	-0.47%
2020/11/16	2.1	28.53	5.2	28.53	28.75	-3.2	2,751	-0.12%
2020/11/13	0	0.00	0.5	27.80	27.97	-0.5	2,701	-0.02%
2020/11/12	14	27.92	4	27.95	27.84	10	2,703	0.37%
2020/11/10	2.2	27.57	0	0.00	27.48	2.2	2,712	0.08%
2020/11/09	0	0.00	15	27.49	27.58	-15	2,705	-0.55%
2020/11/06	0	0.00	5	27.30	27.26	-5	2,680	-0.19%
2020/11/05	2	27.09	5	27.09	27.14	-3	2,664	-0.11%
2020/11/04	1	27.13	1	27.03	27.13	0	2,672	0.00%
2020/11/03	1	26.74	2	26.75	26.74	-1	2,670	-0.04%
2020/11/02	1.2	26.25	0	0.00	26.43	1.2	2,700	0.04%
2020/10/30	6	26.41	0	0.00	26.33	6	2,701	0.22%
2020/10/29	9	26.53	0	0.00	26.60	9	2,675	0.34%
2020/10/28	1	26.91	0	0.00	26.85	1	2,666	0.04%
2020/10/26	0	0.00	1	27.16	27.07	-1	2,660	-0.04%
2020/10/20	6	27.03	0	0.00	27.00	6	2,853	0.21%
2020/10/19	0	0.00	2	27.07	27.07	-2	2,849	-0.07%
2020/10/15	1	27.00	0	0.00	26.96	1	2,894	0.03%
2020/10/13	1.4	27.21	0	0.00	27.24	1.4	2,916	0.05%
2020/10/12	0	0.00	2	27.22	27.25	-2	2,917	-0.07%
2020/10/08	0	0.00	3	27.03	27.04	-3	2,900	-0.10%
2020/10/07	1.4	26.79	1	26.76	26.77	0.4	2,926	0.01%
2020/10/06	0	0.00	1	26.68	26.68	-1	2,954	-0.03%
2020/10/05	1	26.38	0	0.00	26.39	1	2,960	0.03%
2020/09/30	1	26.33	0	0.00	26.36	1	2,973	0.03%
2020/09/29	3	26.24	1	26.27	26.27	2	2,999	0.07%
2020/09/25	2	25.86	0	0.00	25.76	2	3,082	0.06%
2020/09/24	3	25.87	0	0.00	25.73	3	3,099	0.10%
2020/09/23	4	26.21	0	0.00	26.25	4	3,090	0.13%
2020/09/22	4	26.34	0	0.00	26.30	4	3,098	0.13%
2020/09/21	0.5	26.68	0	0.00	26.65	0.5	3,082	0.02%
2020/09/18	70	26.92	1	26.85	26.88	69	3,123	2.21%
2020/09/17	5	26.86	0	0.00	26.85	5	3,141	0.16%
2020/09/15	2	26.74	0	0.00	26.77	2	3,128	0.06%
2020/09/14	0	0.00	8	26.46	26.62	-8	3,126	-0.26%
2020/09/11	0	0.00	1	26.40	26.40	-1	3,129	-0.03%
2020/09/10	0	0.00	0.5	26.40	26.39	-0.5	3,138	-0.02%
2020/09/09	2	26.09	0	0.00	26.21	2	3,178	0.06%
2020/09/08	1	26.35	0	0.00	26.41	1	3,185	0.03%
2020/09/07	0	0.00	1	26.30	26.19	-1	3,220	-0.03%
2020/09/03	1	26.46	1.2	26.52	26.48	-0.2	3,293	-0.01%
2020/08/31	0	0.00	1	26.50	26.18	-1	3,373	-0.03%
2020/08/27	1	27.05	1	26.90	26.79	0	3,396	0.00%
2020/08/20	3	25.90	2	25.86	25.88	1	3,399	0.03%
2020/08/19	2	26.81	1	26.69	26.69	1	3,354	0.03%
2020/08/18	2	26.85	0	0.00	26.83	2	3,351	0.06%
2020/08/17	0	0.00	3	26.94	26.95	-3	3,364	-0.09%
2020/08/14	5	26.60	0	0.00	26.64	5	3,352	0.15%
2020/08/12	2	26.37	0	0.00	26.32	2	3,358	0.06%
2020/08/11	1	26.80	0	0.00	26.70	1	3,367	0.03%
2020/08/10	0	0.00	1	26.60	26.84	-1	3,373	-0.03%
2020/08/07	1	26.60	0	0.00	26.66	1	3,394	0.03%
2020/08/06	1	26.78	2	26.82	26.82	-1	3,389	-0.03%
2020/08/05	0	0.00	1.5	26.54	26.56	-1.5	3,382	-0.05%
2020/08/04	1	26.22	0	0.00	26.34	1	3,396	0.03%
2020/08/03	2	26.31	4	26.13	26.12	-2	3,392	-0.06%
2020/07/31	0	0.00	2	26.46	26.51	-2	3,374	-0.06%
2020/07/30	1	26.40	0	0.00	26.53	1	3,389	0.03%
2020/07/29	3	26.21	7	26.25	26.17	-4	3,372	-0.12%
2020/07/28	4	27.40	1	27.39	26.30	3	3,377	0.09%
2020/07/27	0	0.00	4	26.26	26.26	-4	3,320	-0.12%
2020/07/24	1	25.30	1	25.35	25.28	0	3,252	0.00%
2020/07/23	1	25.30	2	25.32	25.34	-1	3,209	-0.03%
2020/07/21	0	0.00	3	25.23	25.24	-3	3,215	-0.09%
2020/07/17	0	0.00	5	24.91	25.00	-5	3,144	-0.16%
2020/07/16	1	24.83	0.2	24.80	24.84	0.8	3,143	0.03%
2020/07/15	1	25.00	1.2	25.11	25.00	-0.2	3,125	-0.01%
2020/07/14	3	24.82	6	24.80	24.88	-3	3,137	-0.10%
2020/07/13	0	0.00	7	24.75	24.79	-7	3,092	-0.23%
2020/07/10	0	0.00	20	24.72	24.48	-20	3,073	-0.65%
2020/07/08	0	0.00	15	24.51	24.54	-15	3,029	-0.50%
2020/07/07	6.1	24.40	11	24.59	24.39	-4.9	2,998	-0.16%
2020/07/06	0.1	24.30	16	24.29	24.36	-15.9	2,967	-0.54%
2020/07/02	0	0.00	1	23.50	23.64	-1	2,914	-0.03%
2020/07/01	0	0.00	15	23.29	23.39	-15	2,922	-0.51%
2020/06/30	14	23.14	0	0.00	23.23	14	2,912	0.48%
2020/06/23	10	23.15	3	23.19	23.19	7	2,976	0.24%
2020/06/18	1	22.95	0	0.00	23.05	1	3,079	0.03%
2020/06/15	4	22.76	0	0.00	22.61	4	3,201	0.12%
2020/06/12	4	22.79	0	0.00	22.88	4	3,307	0.12%
2020/06/10	0	0.00	29	23.38	23.39	-29	3,379	-0.86%
2020/06/09	0	0.00	15	23.19	23.19	-15	3,443	-0.44%
2020/06/08	0	0.00	6	23.07	23.16	-6	3,500	-0.17%
2020/06/05	0	0.00	15	22.85	22.88	-15	3,480	-0.43%
2020/06/03	0	0.00	5	22.53	22.55	-5	3,607	-0.14%
2020/06/01	5	22.00	0	0.00	22.15	5	3,621	0.14%
2020/05/29	0	0.00	1	21.85	21.98	-1	3,602	-0.03%
2020/05/28	1	21.95	0	0.00	21.92	1	3,633	0.03%
2020/05/22	3	21.69	1	21.67	21.68	2	3,833	0.05%
2020/05/21	0	0.00	1	22.00	21.99	-1	3,876	-0.03%
2020/05/19	0	0.00	1	21.74	21.77	-1	3,892	-0.03%
2020/05/15	0	0.00	11	21.72	21.69	-11	3,918	-0.28%
2020/05/13	1	21.70	2	21.79	21.82	-1	3,917	-0.03%
2020/05/04	1	21.41	0	0.00	21.48	1	4,072	0.02%
2020/04/28	3	21.19	0	0.00	21.30	3	4,214	0.07%
2020/04/27	0	0.00	2	21.22	21.30	-2	4,314	-0.05%
2020/04/24	2	20.85	0	0.00	20.85	2	4,302	0.05%
2020/04/21	2	20.81	6	20.86	20.82	-4	4,312	-0.09%
2020/04/17	0	0.00	1	21.60	21.45	-1	4,292	-0.02%
2020/04/16	1	20.85	1	20.96	20.94	0	4,271	0.00%
2020/04/15	0	0.00	2	20.95	21.00	-2	4,257	-0.05%
2020/04/14	5	20.84	5	20.79	20.85	0	4,263	0.00%
2020/04/13	1	20.36	0	0.00	20.36	1	4,286	0.02%
2020/04/09	6	20.45	0	0.00	20.42	6	4,352	0.14%
2020/04/08	0	0.00	2	20.39	20.47	-2	4,340	-0.05%
2020/04/06	13	19.74	0	0.00	19.91	13	4,325	0.30%
2020/03/31	4	19.70	0	0.00	19.66	4	4,296	0.09%
2020/03/27	0	0.00	2	19.80	19.72	-2	4,228	-0.05%
2020/03/26	1	19.76	1	19.87	19.81	0	4,191	0.00%
2020/03/25	6	19.69	0	0.00	19.76	6	4,168	0.14%
2020/03/24	1	18.91	1	19.15	19.03	0	4,128	0.00%
2020/03/23	2	18.37	0	0.00	18.30	2	4,120	0.05%
2020/03/20	12	18.74	0	0.00	18.92	12	4,142	0.29%
2020/03/19	3	17.68	3	17.37	17.65	0	4,115	0.00%
2020/03/18	11	19.02	0	0.00	18.72	11	4,059	0.27%
2020/03/17	3	19.34	12	19.34	19.42	-9	3,992	-0.23%
2020/03/16	3	20.13	0	0.00	20.01	3	3,921	0.08%
2020/03/13	3	19.83	0	0.00	20.70	3	3,840	0.08%
2020/03/12	4	21.25	0	0.00	21.10	4	3,743	0.11%
2020/03/11	3	22.16	0	0.00	21.88	3	3,679	0.08%
2020/03/10	5	21.84	1	21.91	22.12	4	3,656	0.11%
2020/03/09	21	22.22	0	0.00	22.15	21	3,634	0.58%
2020/03/06	20	22.79	0	0.00	22.78	20	3,544	0.56%
2020/03/05	0	0.00	2	23.09	23.14	-2	3,521	-0.06%
2020/03/04	1	22.70	0	0.00	22.88	1	3,554	0.03%
2020/03/03	2	22.79	1	22.80	22.79	1	3,562	0.03%
2020/03/02	8	22.45	0	0.00	22.51	8	3,550	0.23%
2020/02/27	6	22.86	0	0.00	22.82	6	3,515	0.17%
2020/02/26	1	23.00	0	0.00	23.00	1	3,467	0.03%
2020/02/25	1	23.12	0	0.00	23.20	1	3,521	0.03%
2020/02/24	11	23.19	1	23.26	23.19	10	3,589	0.28%
2020/02/21	3	23.50	0	0.00	23.50	3	3,657	0.08%
2020/02/20	11	23.55	0	0.00	23.61	11	3,719	0.30%
2020/02/19	1	23.47	1	23.70	23.67	0	3,717	0.00%
2020/02/18	7	23.50	0	0.00	23.47	7	3,700	0.19%
2020/02/17	1	23.70	0	0.00	23.71	1	3,657	0.03%
2020/02/14	3	23.83	0	0.00	23.81	3	3,632	0.08%
2020/02/13	4	23.80	0	0.00	23.76	4	3,624	0.11%
2020/02/07	2	23.41	0	0.00	23.40	2	3,627	0.06%
2020/02/06	1	23.53	2	23.54	23.67	-1	3,608	-0.03%
2020/02/05	2	23.25	1	23.33	23.32	1	3,577	0.03%
2020/02/04	3	23.17	0	0.00	23.26	3	3,463	0.09%
2020/02/03	2	22.87	19	22.66	22.87	-17	3,441	-0.49%
2020/01/31	7	23.20	0	0.00	23.15	7	3,374	0.21%
2020/01/30	29	23.42	5	23.37	23.32	24	3,256	0.74%
2020/01/20	11	24.22	0	0.00	24.21	11	3,166	0.35%
2020/01/17	4	24.14	2	24.12	24.14	2	3,152	0.06%
2020/01/16	12	24.15	0	0.00	24.19	12	3,144	0.38%
2020/01/15	1	24.29	0	0.00	24.24	1	3,115	0.03%
2020/01/14	1	24.39	0	0.00	24.41	1	3,099	0.03%
2020/01/13	0	0.00	2	24.20	24.30	-2	3,073	-0.07%
2020/01/09	13	23.98	6	24.08	24.09	7	3,038	0.23%
2020/01/08	1	23.71	0	0.00	23.80	1	3,040	0.03%
2020/01/07	5	23.92	0	0.00	23.89	5	3,008	0.17%
2020/01/06	3.2	24.04	0	0.00	24.00	3.2	2,988	0.11%
2020/01/03	5	24.31	2	24.19	24.19	3	2,948	0.10%
2020/01/02	9	24.10	0	0.00	24.19	9	2,935	0.31%
2019/12/31	2	24.06	3	24.16	24.06	-1	2,933	-0.03%
2019/12/30	10	24.27	0	0.00	24.19	10	2,904	0.34%
2019/12/27	3	24.21	0	0.00	24.23	3	2,879	0.10%
2019/12/24	0	0.00	4	24.04	24.04	-4	2,837	-0.14%
2019/12/23	0	0.00	2	24.02	24.05	-2	2,829	-0.07%
2019/12/17	0	0.00	2	24.18	24.21	-2	2,714	-0.07%
2019/12/16	0	0.00	12	23.96	23.94	-12	2,659	-0.45%
2019/12/13	0	0.00	16	23.89	23.92	-16	2,624	-0.61%
2019/12/05	2	23.16	0	0.00	23.15	2	2,443	0.08%
2019/12/03	1	23.00	2	23.00	23.02	-1	2,377	-0.04%
2019/12/02	7	23.01	0	0.00	23.02	7	2,361	0.30%
2019/11/29	3	23.06	0	0.00	23.06	3	2,329	0.13%
2019/11/28	6	23.25	0	0.00	23.24	6	2,274	0.26%
2019/11/27	3	23.22	0	0.00	23.26	3	2,258	0.13%
2019/11/26	6	23.26	0	0.00	23.25	6	2,228	0.27%
2019/11/25	3	23.20	0	0.00	23.16	3	2,183	0.14%
2019/11/22	10	23.10	0	0.00	23.09	10	2,127	0.47%
2019/11/21	18	23.42	0	0.00	23.35	18	1,996	0.90%
2019/11/20	12	23.87	0	0.00	23.58	12	1,880	0.64%
2019/11/19	9	23.93	0	0.00	24.05	9	1,732	0.52%
2019/11/18	19	23.61	0	0.00	23.70	19	1,631	1.16%
2019/11/15	11	23.52	0	0.00	23.55	11	1,597	0.69%
2019/11/12	2	23.45	0	0.00	23.51	2	1,566	0.13%
2019/11/08	1	23.64	11	23.66	23.64	-10	1,515	-0.66%
2019/11/07	2	23.77	0	0.00	23.73	2	1,500	0.13%
2019/11/01	1	23.20	0	0.00	23.20	1	1,390	0.07%
2019/10/30	1	23.11	0	0.00	23.18	1	1,343	0.07%
2019/10/29	1	23.10	0	0.00	23.12	1	1,324	0.08%
2019/10/28	1	22.98	0	0.00	23.00	1	1,291	0.08%
2019/10/03	4	22.11	1	22.00	22.12	3	943	0.32%
2019/10/01	0	0.00	1	22.29	22.30	-1	919	-0.11%
2019/09/20	7	22.01	0	0.00	22.01	7	841	0.83%
2019/09/18	2	22.09	0	0.00	22.06	2	821	0.24%
2019/09/10	2	21.76	0	0.00	21.70	2	746	0.27%
2019/08/26	1	21.01	0	0.00	21.05	1	632	0.16%
2019/08/15	1	20.86	0	0.00	20.92	1	617	0.16%
2019/08/13	4	21.09	0	0.00	21.09	4	600	0.67%
2019/08/12	5	21.16	0	0.00	21.20	5	596	0.84%
2019/08/08	2	21.19	0	0.00	21.25	2	594	0.34%
2019/08/06	1	21.10	0	0.00	21.10	1	595	0.17%
2019/08/05	1	21.13	0	0.00	21.11	1	596	0.17%
2019/07/03	1	21.46	0	0.00	21.37	1	583	0.17%
2019/07/02	1	21.55	0	0.00	21.53	1	596	0.17%
2019/04/08	0	0.00	10	21.00	21.05	-10	517	-1.93%
2019/02/14	2	19.84	0	0.00	19.84	2	676	0.30%
2019/01/29	2	19.63	0	0.00	19.60	2	684	0.29%
2019/01/04	0	0.00	20	18.65	18.68	-20	783	-2.55%
2019/01/02	0	19.18	0	0.00	19.16	0	801	0.00%
2018/12/25	2	18.93	9	18.95	18.99	-7	808	-0.87%
2018/12/07	1	19.50	0	0.00	19.50	1	796	0.13%
2018/12/05	2	19.75	0	0.00	19.75	2	759	0.26%
2018/12/04	0	0.00	3	20.08	20.07	-3	735	-0.41%
2018/11/30	2	19.92	7	19.94	19.92	-5	728	-0.69%
2018/11/20	1	20.40	0	0.00	20.39	1	670	0.15%
2018/11/07	10	20.88	0	0.00	20.93	10	637	1.57%
2018/11/02	0	0.00	3	20.82	20.86	-3	633	-0.47%
2018/10/25	2	20.25	0	0.00	20.34	2	626	0.32%
2018/10/12	1	21.25	0	0.00	21.25	1	613	0.16%
2018/10/11	23	21.27	0	0.00	21.04	23	600	3.83%
2018/10/09	6	22.10	0	0.00	22.10	6	571	1.05%
2018/10/08	4	22.07	0	0.00	22.20	4	572	0.70%
2018/10/05	3	22.36	0	0.00	22.35	3	561	0.53%
2018/10/04	1	22.58	0	0.00	22.60	1	558	0.18%
2018/09/19	10	22.55	0	0.00	22.58	10	561	1.78%
2018/09/13	1	22.27	0	0.00	22.30	1	579	0.17%
2018/09/12	1	22.24	0	0.00	22.25	1	582	0.17%
2018/09/03	2	22.37	0	0.00	22.37	2	597	0.33%
2018/08/28	1	22.30	0	0.00	22.30	1	592	0.17%
2018/06/07	0	0.00	1	21.52	21.48	-1	738	-0.14%
2018/06/06	0	0.00	4	21.36	21.43	-4	745	-0.54%
2018/05/31	1	21.00	0	0.00	21.09	1	747	0.13%
2018/05/07	1	20.81	0	0.00	20.86	1	797	0.13%
2018/04/25	1	20.86	0	0.00	20.94	1	791	0.13%
2018/04/24	1	21.08	0	0.00	21.08	1	787	0.13%
2018/04/23	1	21.20	0	0.00	21.15	1	778	0.13%
2018/04/20	1	21.35	0	0.00	21.37	1	768	0.13%
2018/04/17	1	21.45	0	0.00	21.42	1	765	0.13%
2018/04/12	1	21.71	0	0.00	21.65	1	775	0.13%
2018/03/13	0	0.00	10	21.84	21.89	-10	930	-1.07%
2018/03/12	0	0.00	10	21.74	21.70	-10	941	-1.06%
2018/03/08	0	0.00	10	21.27	21.47	-10	979	-1.02%
2018/01/24	0	21.96	0	0.00	22.04	0	1,215	0.00%