富邦公司治理 (00692)-元大-新莊券商分點個股進出

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
38.25
漲跌
▲0.62
漲幅
+1.65%
成交量
2,295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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	0.3	38.20	38.25	-0.3	4,692	-0.01%
2024/04/26	0	0.00	4.2	37.69	37.63	-4.2	4,700	-0.09%
2024/04/25	11.1	37.08	0	0.00	37.05	11.1	4,723	0.23%
2024/04/24	1	37.72	0	37.65	37.65	1	4,690	0.02%
2024/04/22	4	36.48	0	0.00	36.37	4	4,671	0.09%
2024/04/19	15.6	36.45	0	0.00	36.44	15.6	4,634	0.34%
2024/04/18	6	37.56	0	0.00	38.06	6	4,469	0.13%
2024/04/17	0.1	37.56	0	0.00	37.77	0.1	4,464	0.00%
2024/04/16	1.4	37.55	1.1	37.24	37.29	0.3	4,424	0.01%
2024/04/15	0.3	38.38	0	0.00	38.47	0.3	4,285	0.01%
2024/04/12	0	0.00	6	38.75	38.82	-6	4,199	-0.14%
2024/04/10	1.2	39.00	2	39.03	38.90	-0.8	4,158	-0.02%
2024/04/09	0	0.00	2.1	38.71	38.96	-2.1	4,137	-0.05%
2024/04/08	1	38.21	0	0.00	38.22	1	4,077	0.02%
2024/04/03	2.2	38.01	0	0.00	37.99	2.2	4,118	0.05%
2024/04/02	0	0.00	0.1	38.21	38.30	-0.1	4,084	0.00%
2024/04/01	1	37.92	0	0.00	37.74	1	4,118	0.02%
2024/03/29	3	37.81	0	0.00	37.95	3	4,198	0.07%
2024/03/27	0	0.00	0.1	37.81	37.81	-0.1	4,084	0.00%
2024/03/26	2	37.70	1	38.00	37.81	1	4,001	0.02%
2024/03/22	0	37.65	0	0.00	37.76	0	3,901	0.00%
2024/03/21	0	0.00	2.3	37.65	37.77	-2.3	3,884	-0.06%
2024/03/20	0	0.00	0.2	37.28	36.90	-0.2	3,876	0.00%
2024/03/18	0.2	36.85	3	36.92	37.04	-2.9	3,905	-0.07%
2024/03/14	0	0.00	4	37.16	37.16	-4	3,850	-0.10%
2024/03/12	0	0.00	4	37.04	37.07	-4	3,782	-0.11%
2024/03/11	10	36.72	5	36.70	36.71	5	3,773	0.13%
2024/03/08	2	37.27	4.9	37.22	36.97	-2.9	3,756	-0.08%
2024/03/07	0.3	36.61	3.1	36.55	36.56	-2.8	3,543	-0.08%
2024/03/06	0.2	35.58	20	35.47	35.86	-19.9	3,406	-0.58%
2024/03/05	0.2	35.76	8	35.77	35.71	-7.8	3,359	-0.23%
2024/03/04	0.3	35.43	25	35.20	35.40	-24.7	3,316	-0.74%
2024/02/29	0.1	34.62	1	34.60	34.74	-0.9	3,202	-0.03%
2024/02/27	0	0.00	1	34.85	34.70	-1	3,162	-0.03%
2024/02/26	16	34.78	3	34.80	34.86	13	3,123	0.42%
2024/02/23	0	0.00	9.1	34.78	34.76	-9.1	3,088	-0.29%
2024/02/22	0.2	34.50	0	0.00	34.58	0.2	3,066	0.00%
2024/02/21	0	0.00	1	34.27	34.36	-1	2,958	-0.03%
2024/02/20	1.2	34.42	1	34.34	34.43	0.2	2,885	0.01%
2024/02/19	1	34.14	0.4	34.22	34.21	0.6	2,882	0.02%
2024/02/16	0.8	34.29	1	34.25	34.23	-0.2	2,926	-0.01%
2024/02/15	1.2	34.60	12.1	34.31	34.41	-10.9	2,945	-0.37%
2024/02/02	0.1	32.95	0	0.00	33.07	0.1	2,911	0.00%
2024/02/01	0.1	32.83	1	32.81	32.94	-0.9	2,908	-0.03%
2024/01/30	0	0.00	1	33.24	33.18	-1	2,906	-0.03%
2024/01/29	0	0.00	1	33.17	33.27	-1	2,916	-0.03%
2024/01/26	0.5	33.07	0	0.00	33.05	0.5	2,883	0.02%
2024/01/25	5	32.96	0	0.00	33.05	5	2,863	0.17%
2024/01/23	0.1	32.65	0	0.00	32.74	0.1	2,808	0.00%
2024/01/22	0.2	32.71	20	32.73	32.62	-19.8	2,805	-0.71%
2024/01/19	0	0.00	1	32.51	32.50	-1	2,782	-0.04%
2024/01/18	0.1	31.61	0	31.61	31.62	0.1	2,782	0.00%
2024/01/17	3.4	31.56	1.5	31.54	31.49	1.9	2,780	0.07%
2024/01/16	0.3	31.70	0	0.00	31.72	0.3	2,773	0.01%
2024/01/15	0	0.00	0	32.09	32.03	0	2,737	0.00%
2024/01/12	0.2	31.86	6	31.94	31.91	-5.8	2,754	-0.21%
2024/01/11	0	0.00	0	32.06	32.02	0	2,750	0.00%
2024/01/10	6.5	31.90	0	0.00	31.90	6.5	2,747	0.24%
2024/01/08	0	0.00	2	32.07	32.09	-2	2,740	-0.07%
2024/01/04	0.1	32.01	2.2	31.97	32.01	-2	2,708	-0.07%
2024/01/03	2.7	32.01	4.2	31.99	31.99	-1.5	2,720	-0.05%
2024/01/02	1.3	32.45	1	32.45	32.49	0.3	2,695	0.01%
2023/12/29	0.5	32.56	3	32.54	32.54	-2.5	2,661	-0.10%
2023/12/28	2.5	32.62	0	0.00	32.63	2.5	2,603	0.10%
2023/12/27	0	0.00	2	32.57	32.62	-2	2,589	-0.08%
2023/12/26	0.5	32.32	0	0.00	32.39	0.5	2,543	0.02%
2023/12/20	0	0.00	1	32.18	32.21	-1	2,482	-0.04%
2023/12/19	0.2	32.06	0	0.00	32.09	0.2	2,498	0.01%
2023/12/18	0	0.00	2	32.02	32.18	-2	2,569	-0.08%
2023/12/15	1	32.21	0	0.00	32.15	1	2,532	0.04%
2023/12/14	0.1	32.04	0	0.00	32.07	0.1	2,486	0.00%
2023/12/13	2	31.73	2	31.72	31.75	0	2,484	0.00%
2023/12/12	0.1	31.76	1.3	31.75	31.73	-1.2	2,464	-0.05%
2023/12/11	1.5	31.60	0	0.00	31.64	1.5	2,452	0.06%
2023/12/07	0.2	31.52	0	0.00	31.43	0.2	2,430	0.01%
2023/12/06	0.1	31.64	2	31.59	31.63	-2	2,441	-0.08%
2023/12/05	1.9	31.47	0	0.00	31.50	1.9	2,430	0.08%
2023/11/29	1	31.77	5	31.69	31.60	-4	2,376	-0.17%
2023/11/28	2.5	31.57	8	31.70	31.65	-5.5	2,355	-0.23%
2023/11/27	1.4	31.43	2	31.43	31.40	-0.6	2,320	-0.03%
2023/11/24	1	31.54	0	0.00	31.58	1	2,272	0.04%
2023/11/22	0.3	31.65	0	0.00	31.58	0.3	2,282	0.01%
2023/11/21	0.1	31.83	0	0.00	31.85	0.1	2,282	0.00%
2023/11/20	3.3	31.44	0	0.00	31.48	3.3	2,244	0.15%
2023/11/17	22.1	31.56	10	31.55	31.54	12.1	2,223	0.54%
2023/11/16	19.7	31.49	0	0.00	31.54	19.7	2,165	0.91%
2023/11/15	0.1	32.55	20	32.48	32.55	-19.9	2,079	-0.96%
2023/11/14	1	32.19	0	32.20	32.15	1	1,989	0.05%
2023/11/13	0.1	32.04	0	0.00	32.04	0.1	1,937	0.00%
2023/11/10	0.2	31.64	0	0.00	31.64	0.2	1,958	0.01%
2023/11/09	0	0.00	3	31.77	31.77	-3	1,911	-0.16%
2023/11/08	1	31.72	0	0.00	31.71	1	1,951	0.05%
2023/11/07	0.1	31.57	0	0.00	31.59	0.1	1,935	0.00%
2023/11/06	0	0.00	1	31.51	31.58	-1	1,963	-0.05%
2023/11/03	0.1	31.20	0	0.00	31.31	0.1	1,928	0.00%
2023/11/01	0.2	30.48	0	0.00	30.40	0.2	1,961	0.01%
2023/10/31	4.3	30.37	0	0.00	30.33	4.3	1,976	0.22%
2023/10/30	0.4	30.46	0	0.00	30.53	0.4	2,018	0.02%
2023/10/27	1.3	30.55	0	0.00	30.54	1.3	2,002	0.07%
2023/10/26	2.8	30.47	0	0.00	30.44	2.8	2,017	0.14%
2023/10/25	1	31.01	0	0.00	30.98	1	1,969	0.05%
2023/10/24	2	30.75	0	0.00	30.93	2	1,979	0.10%
2023/10/23	0.3	31.02	0	0.00	30.90	0.3	1,979	0.01%
2023/10/18	1	31.30	0	0.00	31.21	1	1,998	0.05%
2023/10/17	0	0.00	20	31.59	31.55	-20	1,988	-1.01%
2023/10/16	0.1	31.50	0	0.00	31.58	0.1	2,040	0.00%
2023/10/13	0	0.00	3.4	31.72	31.74	-3.4	2,051	-0.16%
2023/10/04	2.1	30.50	0	0.00	30.59	2.1	2,146	0.10%
2023/10/03	0.4	31.13	0	0.00	30.96	0.4	2,160	0.02%
2023/09/28	2	30.70	0	0.00	30.79	2	2,234	0.09%
2023/09/27	0.3	30.68	0	0.00	30.69	0.3	2,229	0.01%
2023/09/26	2.3	30.65	0	0.00	30.62	2.3	2,235	0.10%
2023/09/25	0.2	30.92	0.4	31.00	30.99	-0.2	2,220	-0.01%
2023/09/22	1.7	30.76	5	30.70	30.80	-3.3	2,236	-0.15%
2023/09/21	7.5	30.91	0	0.00	30.86	7.5	2,251	0.34%
2023/09/20	1	31.28	0	0.00	31.24	1	2,202	0.05%
2023/09/19	2.1	31.47	0	0.00	31.40	2.1	2,217	0.09%
2023/09/18	2.5	31.59	0	0.00	31.55	2.5	2,236	0.11%
2023/09/12	0.1	31.20	0	0.00	31.27	0.1	2,273	0.00%
2023/09/11	0.6	31.06	0	0.00	31.04	0.6	2,290	0.03%
2023/09/08	0.1	31.24	0	0.00	31.23	0.1	2,277	0.00%
2023/09/07	1.6	31.33	0	0.00	31.33	1.6	2,408	0.07%
2023/09/05	0.2	31.61	10	31.59	31.65	-9.8	2,385	-0.41%
2023/09/04	0	31.64	20	31.55	31.69	-20	2,421	-0.83%
2023/08/31	2.2	31.46	0	0.00	31.46	2.2	2,490	0.09%
2023/08/29	0	31.31	0	0.00	31.54	0	2,529	0.00%
2023/08/25	1	31.33	0	0.00	31.22	1	2,527	0.04%
2023/08/24	0	0.00	10.3	31.75	31.82	-10.3	2,535	-0.40%
2023/08/21	2	31.00	0	0.00	31.00	2	2,655	0.08%
2023/08/18	1.3	31.12	0	0.00	31.12	1.3	2,650	0.05%
2023/08/17	2.3	31.08	0	0.00	31.32	2.3	2,640	0.09%
2023/08/16	0.6	31.18	0	0.00	31.12	0.6	2,624	0.02%
2023/08/15	1	31.35	0	0.00	31.27	1	2,591	0.04%
2023/08/14	1.1	31.33	0.7	31.25	31.18	0.4	2,633	0.01%
2023/08/11	1	31.79	0	0.00	31.60	1	2,612	0.04%
2023/08/10	2.1	31.64	0	0.00	31.61	2.1	2,623	0.08%
2023/08/08	2.4	31.92	0	0.00	31.88	2.4	2,599	0.09%
2023/08/04	0.1	31.87	0	0.00	31.90	0.1	2,566	0.00%
2023/08/02	1.2	32.03	0	0.00	32.00	1.2	2,552	0.05%
2023/07/31	0.1	32.56	15	32.78	32.30	-14.9	2,533	-0.59%
2023/07/28	0	0.00	4	32.58	32.60	-4	2,519	-0.16%
2023/07/26	3	32.48	2	32.50	32.41	1	2,529	0.04%
2023/07/25	20	32.35	0.1	32.50	32.48	19.9	2,522	0.79%
2023/07/24	1.3	32.11	1	32.17	32.19	0.3	2,517	0.01%
2023/07/21	10.2	31.93	0	0.00	32.10	10.2	2,559	0.40%
2023/07/20	0	0.00	1	32.45	32.41	-1	2,561	-0.04%
2023/07/19	5	32.57	0	0.00	32.39	5	2,563	0.20%
2023/07/18	6.6	32.66	0	0.00	32.56	6.6	2,520	0.26%
2023/07/17	3	33.31	0	0.00	33.33	3	2,499	0.12%
2023/07/14	3.3	33.19	38.4	33.21	33.34	-35.1	2,481	-1.41%
2023/07/13	0.3	33.19	15	33.22	33.00	-14.8	2,449	-0.60%
2023/07/12	0	0.00	45	32.62	32.73	-45	2,428	-1.85%
2023/07/10	0	0.00	1	32.28	32.08	-1	2,382	-0.04%
2023/07/07	1	32.12	13	32.03	32.12	-12	2,349	-0.51%
2023/07/06	15.9	32.28	1.2	32.38	32.29	14.7	2,321	0.63%
2023/07/05	0.4	32.84	0	0.00	32.82	0.4	2,253	0.02%
2023/07/04	0.2	32.91	6	32.86	32.97	-5.8	2,245	-0.26%
2023/07/03	0	32.81	0.1	32.76	32.85	0	2,268	0.00%
2023/06/30	1.2	32.39	0	0.00	32.46	1.2	2,258	0.05%
2023/06/29	0	0.00	11	32.60	32.37	-11	2,254	-0.49%
2023/06/28	1	32.30	0	0.00	32.36	1	2,213	0.05%
2023/06/27	6.2	32.39	2	32.34	32.34	4.2	2,196	0.19%
2023/06/26	8	32.54	0	0.00	32.56	8	2,212	0.36%
2023/06/21	8	32.68	0	0.00	32.75	8	2,201	0.36%
2023/06/20	20.2	32.75	0	0.00	32.71	20.2	2,186	0.92%
2023/06/19	20.2	32.80	0	0.00	32.85	20.2	2,199	0.92%
2023/06/16	2.2	32.89	0	0.00	32.89	2.2	2,181	0.10%
2023/06/15	2.4	32.85	0	0.00	32.92	2.4	2,156	0.11%
2023/06/14	4.3	32.69	0	0.00	32.76	4.3	2,142	0.20%
2023/06/13	0.1	32.73	1	32.71	32.74	-1	2,180	-0.04%
2023/06/12	0	0.00	16.1	32.18	32.17	-16.1	2,055	-0.78%
2023/06/09	10.2	31.85	1	31.95	31.98	9.2	2,082	0.44%
2023/06/08	0.1	31.99	0	0.00	31.72	0.1	2,095	0.00%
2023/06/07	5	31.91	36	31.96	32.05	-31	2,096	-1.48%
2023/06/06	0	0.00	1	31.75	31.80	-1	2,088	-0.05%
2023/06/05	4	31.68	0.4	31.65	31.59	3.6	2,087	0.17%
2023/06/01	11.6	31.25	2	31.26	31.28	9.6	2,119	0.45%
2023/05/31	57.1	31.45	2	31.52	31.46	55.1	2,115	2.60%
2023/05/30	4	31.56	0	0.00	31.56	4	2,118	0.19%
2023/05/29	59	31.56	0	0.00	31.56	59	2,140	2.76%
2023/05/26	0	0.00	50	31.28	31.38	-50	2,095	-2.39%
2023/05/25	0	0.00	10	30.76	30.76	-10	2,056	-0.49%
2023/05/24	0.1	30.43	0	0.00	30.51	0.1	2,066	0.00%
2023/05/23	0.2	30.59	0	0.00	30.60	0.2	2,079	0.01%
2023/05/22	14.3	30.59	0	0.00	30.59	14.3	2,082	0.68%
2023/05/18	1	30.45	1	30.51	30.51	0	2,092	0.00%
2023/05/17	0	0.00	10.2	30.02	30.16	-10.2	2,109	-0.49%
2023/05/12	0	29.32	0	0.00	29.34	0	2,111	0.00%
2023/05/10	1.2	29.57	0	0.00	29.56	1.2	2,127	0.06%
2023/05/04	0	0.00	10	29.29	29.45	-10	2,151	-0.46%
2023/05/03	0.3	29.43	0	29.41	29.38	0.3	2,159	0.01%
2023/04/28	2.1	29.41	0	0.00	29.47	2.1	2,203	0.10%
2023/04/27	4.1	29.10	0	0.00	29.15	4.1	2,214	0.18%
2023/04/26	12	29.07	0	0.00	29.12	12	2,265	0.53%
2023/04/25	11.8	29.38	0	0.00	29.26	11.8	2,256	0.52%
2023/04/24	1.2	29.61	0	0.00	29.63	1.2	2,213	0.05%
2023/04/21	0.1	29.76	0	0.00	29.69	0.1	2,200	0.00%
2023/04/20	1.1	29.76	0	0.00	29.81	1.1	2,210	0.05%
2023/04/19	6.1	29.92	0	0.00	29.85	6.1	2,228	0.27%
2023/04/18	10	30.06	0	0.00	30.06	10	2,236	0.45%
2023/04/13	11.4	30.00	1	30.01	29.98	10.4	2,232	0.47%
2023/04/12	8.2	30.11	0	30.19	30.16	8.1	2,224	0.37%
2023/04/11	1	30.26	0	30.24	30.20	1	2,236	0.04%
2023/04/10	0.1	30.20	0	0.00	30.20	0.1	2,256	0.00%
2023/04/06	0	0.00	8	30.09	30.11	-8	2,257	-0.35%
2023/03/31	0	0.00	0.1	30.37	30.30	-0.1	2,216	0.00%
2023/03/30	0	0.00	0.1	30.17	30.24	-0.1	2,203	0.00%
2023/03/28	10	30.03	3	29.95	29.93	7	2,205	0.32%
2023/03/27	5	30.13	0	0.00	30.17	5	2,195	0.23%
2023/03/24	5	30.18	0	0.00	30.27	5	2,202	0.23%
2023/03/23	5	29.95	0	0.00	30.14	5	2,187	0.23%
2023/03/22	0	0.00	30	29.84	29.92	-30	2,160	-1.39%
2023/03/21	0.1	29.44	0	29.45	29.43	0.1	2,136	0.00%
2023/03/20	0	0.00	0	29.35	29.27	0	2,143	0.00%
2023/03/17	0	0.00	0	29.35	29.38	0	2,134	0.00%
2023/03/16	6.1	29.06	5	29.03	29.07	1.1	2,147	0.05%
2023/03/14	5	29.26	0	29.29	29.20	5	2,123	0.24%
2023/03/13	5	29.36	5	29.31	29.55	0	2,092	0.00%
2023/03/10	15.2	29.45	0	29.46	29.43	15.2	2,073	0.73%
2023/03/09	0	0.00	0	29.92	29.85	0	2,070	0.00%
2023/03/08	0	29.80	0	0.00	29.84	0	2,048	0.00%
2023/03/07	0	0.00	0	29.91	30.01	0	2,015	0.00%
2023/03/06	0	0.00	0	29.82	29.83	0	2,021	0.00%
2023/03/03	0	0.00	0	29.61	29.59	0	1,993	0.00%
2023/03/02	0	0.00	0	29.54	29.51	0	1,991	0.00%
2023/03/01	1	29.15	0	0.00	29.53	1	1,994	0.05%
2023/02/24	2	29.60	17	29.63	29.42	-15	1,957	-0.77%
2023/02/22	0	0.00	1	29.12	29.20	-1	1,984	-0.05%
2023/02/21	0	0.00	0	29.47	29.43	0	1,997	0.00%
2023/02/20	0	0.00	0	29.54	29.49	0	2,045	0.00%
2023/02/17	2.1	29.33	4.7	29.35	29.36	-2.6	2,120	-0.12%
2023/02/16	0	29.50	0	0.00	29.62	0	2,147	0.00%
2023/02/15	3.5	29.34	1.2	29.33	29.26	2.3	2,183	0.11%
2023/02/14	1	29.87	0	0.00	29.87	1	2,132	0.05%
2023/02/10	0	0.00	1	29.73	29.72	-1	2,108	-0.05%
2023/02/09	0	0.00	0	29.71	29.70	0	2,118	0.00%
2023/02/08	0	0.00	0.5	29.71	29.72	-0.5	2,127	-0.02%
2023/02/07	0	0.00	0	29.35	29.31	0	2,154	0.00%
2023/02/06	5	29.46	0	29.48	29.40	5	2,146	0.23%
2023/02/02	0.1	29.72	0	0.00	29.75	0.1	2,116	0.00%
2023/01/31	9.3	29.35	1	29.25	29.20	8.3	2,111	0.39%
2023/01/30	1	29.47	10	29.58	29.65	-9	2,138	-0.42%
2023/01/17	1	28.49	0	28.54	28.47	1	2,146	0.05%
2023/01/16	0	0.00	1.1	28.52	28.50	-1.1	2,193	-0.05%
2023/01/13	6	28.50	0.1	28.56	28.35	5.9	2,172	0.27%
2023/01/12	0	0.00	0	28.13	28.10	0	2,203	0.00%
2023/01/11	0.1	28.15	0	28.16	28.12	0	2,238	0.00%
2023/01/10	0	0.00	0.4	28.12	28.18	-0.4	2,253	-0.02%
2023/01/09	0	0.00	7	27.76	28.00	-7	2,345	-0.30%
2023/01/06	0.2	27.15	0	27.25	27.24	0.2	2,334	0.01%
2023/01/05	0	0.00	0	27.10	27.07	0	2,375	0.00%
2023/01/04	1	26.95	0	27.00	26.95	1	2,434	0.04%
2023/01/03	1.2	26.65	0	0.00	27.00	1.2	2,552	0.05%
2022/12/29	1.1	26.61	22	26.58	26.71	-20.9	2,577	-0.81%
2022/12/28	0.3	26.88	0	0.00	26.84	0.3	2,598	0.01%
2022/12/27	0.1	27.30	0	0.00	27.20	0.1	2,601	0.00%
2022/12/26	1	27.12	0	0.00	27.12	1	2,643	0.04%
2022/12/22	0.1	27.38	0	0.00	27.38	0.1	2,681	0.00%
2022/12/21	0.3	27.05	0	0.00	26.95	0.3	2,733	0.01%
2022/12/20	1.3	27.25	1	26.90	26.90	0.3	2,774	0.01%
2022/12/19	9	27.39	0	27.39	27.37	9	2,850	0.32%
2022/12/16	1.1	27.41	0	0.00	27.47	1.1	2,879	0.04%
2022/12/15	0	27.80	0	0.00	27.92	0	2,871	0.00%
2022/12/13	1	27.56	0	27.70	27.55	1	2,900	0.03%
2022/12/12	6	27.71	0	0.00	27.69	6	2,931	0.20%
2022/12/08	0.1	27.60	0	27.49	27.53	0.1	2,963	0.00%
2022/12/07	0.1	27.85	0	0.00	27.82	0.1	2,973	0.00%
2022/12/06	0.2	28.16	0	0.00	27.99	0.2	2,969	0.01%
2022/12/05	0	28.50	0	28.58	28.41	0	2,938	0.00%
2022/12/02	0	0.00	0.1	28.42	28.38	-0.1	2,937	0.00%
2022/11/30	0	28.13	0	0.00	28.21	0	2,983	0.00%
2022/11/29	4	27.72	0	0.00	27.98	4	2,996	0.13%
2022/11/28	4.6	27.84	0	0.00	27.74	4.6	3,027	0.15%
2022/11/25	4	28.20	0	0.00	28.17	4	3,065	0.13%
2022/11/24	0	0.00	5	28.10	28.21	-5	3,056	-0.16%
2022/11/23	2.2	27.85	0	0.00	27.92	2.2	3,067	0.07%
2022/11/22	0.3	27.63	0	0.00	27.70	0.3	3,106	0.01%
2022/11/21	0.3	27.57	0	0.00	27.60	0.3	3,123	0.01%
2022/11/18	0.1	27.71	0	0.00	27.66	0.1	3,112	0.00%
2022/11/17	1	27.44	0.2	27.50	27.75	0.9	3,080	0.03%
2022/11/16	0.4	27.82	0	0.00	27.78	0.4	3,079	0.01%
2022/11/15	0.7	28.29	4	27.94	28.33	-3.3	3,039	-0.11%
2022/11/14	0.3	27.47	0.1	27.33	27.32	0.2	2,957	0.01%
2022/11/11	0.2	27.08	0	0.00	27.15	0.2	2,917	0.01%
2022/11/10	0.2	25.93	0	0.00	25.96	0.2	2,852	0.01%
2022/11/08	2.2	25.63	0	0.00	25.61	2.2	2,863	0.08%
2022/11/07	0.1	25.34	0	0.00	25.35	0.1	2,846	0.00%
2022/11/04	1.2	24.75	0	0.00	24.93	1.2	2,821	0.04%
2022/11/03	0.4	24.87	0	0.00	24.88	0.4	2,808	0.02%
2022/11/02	1	25.10	0	0.00	25.17	1	2,758	0.04%
2022/10/31	0.1	24.97	0	0.00	24.90	0.1	2,778	0.00%
2022/10/28	0.1	24.70	0	0.00	24.61	0.1	2,789	0.00%
2022/10/27	0.1	24.99	0	0.00	24.90	0.1	2,786	0.00%
2022/10/26	0.1	24.45	0	0.00	24.60	0.1	2,820	0.00%
2022/10/25	0	0.00	1.1	24.40	24.46	-1.1	2,795	-0.04%
2022/10/24	1	24.96	0	0.00	24.84	1	2,733	0.04%
2022/10/20	2.4	24.61	0	0.00	24.91	2.4	2,661	0.09%
2022/10/19	3.2	25.15	0	0.00	25.02	3.2	2,646	0.12%
2022/10/17	0.1	25.04	0	0.00	25.00	0.1	2,607	0.00%
2022/10/14	2	25.41	0	0.00	25.35	2	2,505	0.08%
2022/10/13	0.2	24.87	1.1	24.89	24.75	-0.9	2,500	-0.03%
2022/10/12	2.3	25.09	1	25.00	25.15	1.3	2,453	0.05%
2022/10/11	6	25.28	0	0.00	25.31	6	2,454	0.25%
2022/10/07	5.4	26.48	0	0.00	26.43	5.4	2,382	0.22%
2022/10/05	0.4	26.68	0	0.00	26.72	0.4	2,373	0.02%
2022/10/04	2	26.09	0	0.00	26.15	2	2,364	0.08%
2022/10/03	2.1	25.65	0	0.00	25.62	2.1	2,350	0.09%
2022/09/30	1.3	25.83	0	0.00	25.86	1.3	2,331	0.06%
2022/09/29	1	26.20	0	0.00	26.16	1	2,335	0.04%
2022/09/28	1.2	26.39	0	0.00	26.23	1.2	2,355	0.05%
2022/09/27	0.1	26.87	1.1	26.79	26.75	-1	2,376	-0.04%
2022/09/26	1.2	26.74	0	0.00	26.84	1.2	2,415	0.05%
2022/09/23	6.2	27.40	0	0.00	27.35	6.2	2,388	0.26%
2022/09/22	1.2	27.50	0	0.00	27.56	1.2	2,384	0.05%
2022/09/21	6.6	27.91	0	0.00	27.94	6.6	2,353	0.28%
2022/09/20	3	28.15	0	0.00	28.13	3	2,332	0.13%
2022/09/19	4.2	27.98	0	0.00	27.97	4.2	2,351	0.18%
2022/09/16	2.2	28.12	0	0.00	28.13	2.2	2,331	0.09%
2022/09/14	0.3	28.34	0	0.00	28.30	0.3	2,339	0.01%
2022/09/12	2	28.68	0	0.00	28.71	2	2,355	0.08%
2022/09/08	1.1	28.00	0	0.00	28.20	1.1	2,388	0.04%
2022/09/07	1.3	28.01	0	0.00	27.95	1.3	2,414	0.05%
2022/09/06	0.1	28.56	0	0.00	28.56	0.1	2,382	0.00%
2022/09/05	2.5	28.44	0	0.00	28.47	2.5	2,381	0.10%
2022/09/02	4	28.48	0	0.00	28.41	4	2,397	0.16%
2022/09/01	6.6	28.66	0	0.00	28.69	6.6	2,367	0.28%
2022/08/31	5	28.87	0	0.00	29.28	5	2,297	0.22%
2022/08/30	1	29.07	0	0.00	29.09	1	2,288	0.04%
2022/08/29	0.1	29.07	0	0.00	29.03	0.1	2,287	0.00%
2022/08/26	0.3	29.85	1	29.81	29.77	-0.8	2,264	-0.03%
2022/08/25	0.1	29.57	0	0.00	29.59	0.1	2,240	0.00%
2022/08/24	0.7	29.39	0	0.00	29.36	0.7	2,251	0.03%
2022/08/23	0.1	29.50	0	0.00	29.44	0.1	2,255	0.00%
2022/08/22	1	29.82	0	0.00	29.83	1	2,229	0.04%
2022/08/19	1.1	30.21	0	0.00	30.17	1.1	2,212	0.05%
2022/08/18	1	29.99	0	0.00	30.14	1	2,238	0.04%
2022/08/17	0	30.28	0	0.00	30.27	0	2,239	0.00%
2022/08/15	1	30.25	0	0.00	30.21	1	2,227	0.04%
2022/08/12	0.1	30.00	0	0.00	29.97	0.1	2,224	0.00%
2022/08/11	0	0.00	1	29.63	29.74	-1	2,236	-0.04%
2022/08/10	0.2	29.26	0	0.00	29.22	0.2	2,238	0.01%
2022/08/04	0.3	28.72	0	0.00	28.84	0.3	2,298	0.01%
2022/08/03	0.1	28.74	0	0.00	28.80	0.1	2,292	0.01%
2022/08/02	0.1	28.61	0	0.00	28.75	0.1	2,303	0.00%
2022/08/01	2	29.10	0	0.00	29.16	2	2,306	0.09%
2022/07/29	0.3	29.27	9	29.25	29.21	-8.7	2,341	-0.37%
2022/07/28	1.1	29.10	0	0.00	29.00	1.1	2,336	0.05%
2022/07/26	1	28.72	0	0.00	28.75	1	2,318	0.04%
2022/07/20	0.1	28.70	0	0.00	28.51	0.1	2,361	0.00%
2022/07/19	3	28.40	0	0.00	28.43	3	2,399	0.13%
2022/07/18	1.4	28.52	0	0.00	28.51	1.4	2,404	0.06%
2022/07/15	1.7	29.36	0	0.00	29.73	1.7	2,340	0.07%
2022/07/13	3	29.03	0	0.00	29.15	3	2,282	0.13%
2022/07/12	10.4	28.35	10	28.22	28.22	0.4	2,316	0.02%
2022/07/11	0	28.95	0	0.00	28.95	0	2,317	0.00%
2022/07/08	0.1	29.24	0	0.00	29.17	0.1	2,314	0.00%
2022/07/07	0.2	28.86	0	0.00	28.91	0.2	2,300	0.01%
2022/07/06	3.4	28.21	0	0.00	28.14	3.4	2,301	0.15%
2022/07/05	0.4	28.45	0	0.00	28.70	0.4	2,275	0.02%
2022/07/04	3.5	28.64	0	0.00	28.57	3.5	2,213	0.16%
2022/07/01	2.2	29.20	0	0.00	28.92	2.2	2,160	0.10%
2022/06/30	1.1	29.81	0	0.00	29.76	1.1	2,115	0.05%
2022/06/29	0	30.55	0	30.63	30.51	0	2,092	0.00%
2022/06/27	1	31.19	0	0.00	31.01	1	2,107	0.05%
2022/06/24	2	30.53	0	0.00	30.42	2	2,087	0.10%
2022/06/23	0.2	30.37	0	0.00	30.33	0.2	2,126	0.01%
2022/06/22	1.1	30.66	0	0.00	30.63	1.1	2,097	0.05%
2022/06/21	1	30.94	0	0.00	31.27	1	2,089	0.05%
2022/06/20	0.1	30.88	0	0.00	30.65	0.1	2,094	0.00%
2022/06/17	2.1	30.94	0	0.00	31.00	2.1	2,059	0.10%
2022/06/15	0.1	31.50	0	0.00	31.49	0.1	2,024	0.00%
2022/06/14	0.1	31.33	0	0.00	31.62	0.1	2,034	0.00%
2022/06/13	0.2	31.64	0	0.00	31.69	0.2	2,055	0.01%
2022/06/10	0.1	32.46	1	32.43	32.49	-0.9	2,071	-0.04%
2022/06/07	0	32.45	0	0.00	32.53	0	2,127	0.00%
2022/06/02	1	32.68	0	0.00	32.67	1	2,228	0.04%
2022/06/01	0	33.03	0	0.00	32.97	0	2,382	0.00%
2022/05/26	0.5	31.80	0	0.00	31.51	0.5	2,412	0.02%
2022/05/24	3.3	31.77	0	0.00	31.64	3.3	2,490	0.13%
2022/05/23	0.9	32.02	0	0.00	31.99	0.9	2,493	0.04%
2022/05/20	2.1	31.89	0	0.00	31.94	2.1	2,532	0.08%
2022/05/19	2.1	31.52	0	0.00	31.67	2.1	2,537	0.08%
2022/05/18	0.1	32.14	0	0.00	32.25	0.1	2,530	0.00%
2022/05/17	2.3	31.87	0	0.00	31.89	2.3	2,529	0.09%
2022/05/16	0.1	31.64	0	0.00	31.57	0.1	2,552	0.00%
2022/05/13	0	0.00	1	31.21	31.44	-1	2,534	-0.04%
2022/05/12	2.4	31.57	0	0.00	31.07	2.4	2,539	0.10%
2022/05/11	0	31.94	0	0.00	31.88	0	2,521	0.00%
2022/05/10	1.6	31.53	0	0.00	31.88	1.6	2,527	0.06%
2022/05/09	1.2	32.04	0	0.00	32.01	1.2	2,508	0.05%
2022/05/06	2.2	32.40	0	0.00	32.61	2.2	2,483	0.09%
2022/05/04	1.1	32.92	0	0.00	32.85	1.1	2,527	0.04%
2022/05/03	0.1	32.86	0	0.00	32.79	0.1	2,614	0.00%
2022/04/29	3	33.02	0	0.00	33.03	3	2,636	0.11%
2022/04/28	0.2	32.54	0	0.00	32.66	0.2	2,699	0.01%
2022/04/27	2.1	32.52	0	0.00	32.50	2.1	2,717	0.08%
2022/04/26	2.1	33.23	0	0.00	33.13	2.1	2,702	0.08%
2022/04/25	2.2	33.15	0	0.00	33.14	2.2	2,755	0.08%
2022/04/22	1.2	33.50	0	0.00	33.75	1.2	2,767	0.04%
2022/04/21	1	33.96	0	0.00	33.97	1	2,832	0.04%
2022/04/20	1	33.77	0	0.00	33.91	1	2,903	0.03%
2022/04/19	2.3	33.83	0	0.00	33.77	2.3	2,957	0.08%
2022/04/18	1	33.71	0	0.00	33.65	1	3,020	0.03%
2022/04/15	1	33.81	0	0.00	33.80	1	3,005	0.03%
2022/04/13	0	0.00	1	34.45	34.42	-1	3,076	-0.03%
2022/04/12	2.5	33.82	0	0.00	33.87	2.5	3,155	0.08%
2022/04/11	1.4	34.13	0	0.00	33.87	1.4	3,183	0.04%
2022/04/08	7.3	34.24	0	0.00	34.36	7.3	3,189	0.23%
2022/04/07	0.8	34.39	0	0.00	34.19	0.8	3,188	0.02%
2022/04/06	0.1	34.78	0	0.00	34.75	0.1	3,190	0.00%
2022/04/01	6	34.88	0	0.00	34.93	6	3,185	0.19%
2022/03/31	2	35.17	0	0.00	35.13	2	3,199	0.06%
2022/03/30	0	35.12	0	0.00	35.22	0	3,214	0.00%
2022/03/29	0	34.83	0	0.00	34.85	0	3,240	0.00%
2022/03/28	6	34.62	0.2	34.80	34.82	5.8	3,237	0.18%
2022/03/25	0	0.00	1	35.11	35.12	-1	3,203	-0.03%
2022/03/23	0.1	35.00	0	0.00	35.13	0.1	3,213	0.00%
2022/03/22	0	0.00	1	34.73	34.78	-1	3,215	-0.03%
2022/03/21	0	34.82	0	0.00	34.78	0	3,236	0.00%
2022/03/17	2	34.48	0	0.00	34.71	2	3,255	0.06%
2022/03/16	0.2	33.60	0	0.00	33.74	0.2	3,232	0.01%
2022/03/15	6.1	33.62	3	33.61	33.60	3.1	3,196	0.10%
2022/03/14	1.1	34.21	0	0.00	34.22	1.1	3,174	0.03%
2022/03/11	1.1	34.26	2	34.33	34.22	-0.9	3,183	-0.03%
2022/03/10	0.1	34.67	0	0.00	34.59	0.1	3,198	0.00%
2022/03/09	0	33.77	0	0.00	33.78	0	3,201	0.00%
2022/03/08	18.4	33.44	1	33.34	33.34	17.4	3,213	0.54%
2022/03/07	4.3	34.36	0	0.00	34.15	4.3	3,115	0.14%
2022/03/04	4.1	35.21	0	0.00	35.17	4.1	2,999	0.14%
2022/03/03	0.1	35.51	0	0.00	35.49	0.1	3,051	0.00%
2022/03/02	0	0.00	1	35.42	35.42	-1	3,167	-0.03%
2022/03/01	1.1	35.51	0	0.00	35.61	1.1	3,174	0.03%
2022/02/25	1.4	35.25	0	0.00	35.16	1.4	3,187	0.05%
2022/02/24	3.2	35.44	0	0.00	35.18	3.2	3,203	0.10%
2022/02/23	0	35.96	0	0.00	36.05	0	3,151	0.00%
2022/02/22	0.2	35.89	0	0.00	35.92	0.2	3,199	0.01%
2022/02/21	0.2	36.30	1	36.32	36.38	-0.8	3,173	-0.03%
2022/02/18	0.2	36.39	0.7	36.36	36.39	-0.5	3,219	-0.01%
2022/02/17	0.3	36.41	0	0.00	36.45	0.3	3,415	0.01%
2022/02/16	0	0.00	1	36.44	36.44	-1	3,466	-0.03%
2022/02/15	0.1	35.96	0	0.00	35.90	0.1	3,491	0.00%
2022/02/14	2.7	36.04	0.1	36.06	36.05	2.6	3,510	0.07%
2022/02/10	0.2	36.40	0	0.00	36.56	0.2	3,526	0.00%
2022/02/09	0.1	36.22	2	36.07	36.23	-1.9	3,553	-0.05%
2022/02/08	3.1	36.08	0	0.00	36.00	3.1	3,562	0.09%
2022/02/07	0.2	35.95	2	35.94	35.96	-1.8	3,577	-0.05%
2022/01/26	1.1	35.64	0	0.00	35.65	1.1	3,545	0.03%
2022/01/25	3	35.77	0	0.00	35.71	3	3,521	0.09%
2022/01/24	0	35.76	0	0.00	36.08	0	3,437	0.00%
2022/01/21	11	35.88	1	35.88	35.81	10	3,401	0.29%
2022/01/19	1.1	36.52	0	0.00	36.45	1.1	3,294	0.03%
2022/01/18	2.1	36.96	0	0.00	36.85	2.1	3,270	0.07%
2022/01/17	1	37.24	0.1	37.25	37.24	0.9	3,197	0.03%
2022/01/14	0	0.00	4	36.79	36.89	-4	3,138	-0.13%
2022/01/13	1	36.78	0	0.00	36.80	1	3,064	0.03%
2022/01/12	0	0.00	9	36.56	36.61	-9	3,001	-0.30%
2022/01/10	0	0.00	1	36.05	36.12	-1	2,905	-0.03%
2022/01/07	0	0.00	57	35.99	36.00	-57	2,881	-1.98%
2022/01/06	1	36.25	0	0.00	36.32	1	2,831	0.04%
2022/01/05	1	36.65	10.7	36.77	36.56	-9.7	2,785	-0.35%
2022/01/04	0.5	36.54	5	36.49	36.61	-4.5	2,711	-0.17%
2022/01/03	0	0.00	0	36.00	36.00	0	2,651	0.00%
2021/12/28	0	0.00	1	35.72	35.83	-1	2,685	-0.04%
2021/12/27	0	0.00	1	35.56	35.56	-1	2,680	-0.04%
2021/12/24	57	35.39	1	35.49	35.35	56	2,718	2.06%
2021/12/22	0	0.00	3	35.10	35.13	-3	2,717	-0.11%
2021/12/21	0.1	35.10	1.1	35.14	35.12	-1	2,723	-0.04%
2021/12/20	1.4	34.92	0	0.00	34.85	1.4	2,727	0.05%
2021/12/15	1	34.82	0	0.00	34.80	1	2,746	0.04%
2021/12/14	0	34.85	0	0.00	34.85	0	2,734	0.00%
2021/12/09	0.1	35.19	1	35.12	35.29	-0.9	2,711	-0.03%
2021/12/08	0	0.00	1	35.25	35.26	-1	2,702	-0.04%
2021/12/06	0	0.00	5	34.83	35.07	-5	2,676	-0.19%
2021/12/03	0.1	35.08	0	0.00	35.11	0.1	2,670	0.00%
2021/12/02	2	34.88	0	0.00	35.08	2	2,669	0.07%
2021/12/01	0	0.00	1	34.50	34.78	-1	2,677	-0.04%
2021/11/30	2	34.41	0	0.00	34.34	2	2,684	0.08%
2021/11/29	4.3	34.36	65.5	34.30	34.24	-61.2	2,672	-2.29%
2021/11/26	17.2	34.59	5	34.38	34.36	12.2	2,617	0.47%
2021/11/25	0	34.84	0.5	34.83	34.88	-0.5	2,529	-0.02%
2021/11/24	8.1	34.87	0.5	35.05	34.86	7.6	2,550	0.30%
2021/11/23	1.1	35.19	4	35.04	35.01	-2.9	2,541	-0.11%
2021/11/22	0.3	35.33	0	0.00	35.29	0.3	2,534	0.01%
2021/11/19	0.1	35.38	35	35.31	35.35	-34.9	2,525	-1.38%
2021/11/18	0.2	35.27	6	35.12	35.31	-5.8	2,476	-0.23%
2021/11/17	1	35.02	8	35.03	35.06	-7	2,479	-0.28%
2021/11/16	116	34.99	0	0.00	34.99	116	2,462	4.71%	大買/鉅額交易
2021/11/15	1.5	36.68	1	36.67	36.75	0.5	2,317	0.02%
2021/11/12	0	0.00	3	36.59	36.43	-3	2,296	-0.13%
2021/11/11	9.1	36.29	0	0.00	36.32	9.1	2,265	0.40%
2021/11/10	5	36.52	10	36.50	36.53	-5	2,277	-0.22%
2021/11/09	2	36.56	1	36.61	36.57	1	2,265	0.04%
2021/11/08	0	0.00	2	36.05	36.20	-2	2,246	-0.09%
2021/11/05	1	35.57	0	0.00	35.85	1	2,213	0.05%
2021/11/04	4	35.58	1	35.70	35.44	3	2,199	0.14%
2021/11/02	0.2	35.63	2	35.55	35.41	-1.8	2,192	-0.08%
2021/10/29	0	0.00	0	35.25	35.23	0	2,179	0.00%
2021/10/28	0	35.43	0	0.00	35.44	0	2,188	0.00%
2021/10/27	1	35.51	0	0.00	35.51	1	2,210	0.05%
2021/10/26	0	0.00	1	35.53	35.44	-1	2,213	-0.05%
2021/10/19	0.1	35.28	3	35.33	35.31	-2.9	2,325	-0.12%
2021/10/18	0	0.00	2	35.17	34.99	-2	2,325	-0.09%
2021/10/15	1	34.70	7	35.08	35.09	-6	2,334	-0.26%
2021/10/12	1.2	34.14	0	0.00	34.32	1.2	2,420	0.05%
2021/10/08	1	34.65	0	0.00	34.68	1	2,421	0.04%
2021/10/07	0.1	34.90	0	0.00	34.86	0.1	2,443	0.00%
2021/10/06	5	34.11	0	0.00	34.27	5	2,450	0.20%
2021/10/05	4	34.13	3	34.00	34.26	1	2,436	0.04%
2021/10/04	4	34.35	0	0.00	34.39	4	2,420	0.17%
2021/10/01	10.1	34.66	0	0.00	34.55	10.1	2,412	0.42%
2021/09/30	0	0.00	1	35.13	35.18	-1	2,367	-0.04%
2021/09/29	2.2	35.12	0	0.00	35.13	2.2	2,385	0.09%
2021/09/28	0.1	35.68	0	0.00	35.74	0.1	2,372	0.00%
2021/09/27	0	0.00	1	36.03	35.99	-1	2,374	-0.04%
2021/09/22	11	35.07	0	0.00	35.26	11	2,387	0.46%
2021/09/17	0.2	35.92	0	0.00	36.00	0.2	2,362	0.01%
2021/09/14	0	0.00	2	36.29	36.17	-2	2,359	-0.08%
2021/09/13	2	36.08	0	0.00	36.14	2	2,360	0.08%
2021/09/09	0.1	35.70	0	0.00	35.88	0.1	2,372	0.00%
2021/09/08	1.2	36.00	0	0.00	35.91	1.2	2,371	0.05%
2021/09/07	0	0.00	1	36.21	36.20	-1	2,362	-0.04%
2021/09/06	0	0.00	1	36.60	36.33	-1	2,352	-0.04%
2021/09/03	0	0.00	11	36.12	36.28	-11	2,319	-0.47%
2021/09/02	0	0.00	7	36.11	35.77	-7	2,297	-0.30%
2021/08/31	0	0.00	0.1	35.80	36.16	-0.1	2,263	-0.01%
2021/08/30	0	0.00	0.1	35.66	35.94	-0.1	2,269	0.00%
2021/08/27	0	0.00	2	35.60	35.57	-2	2,246	-0.09%
2021/08/25	0	0.00	3	35.04	35.09	-3	2,203	-0.14%
2021/08/23	0	34.45	0	0.00	34.48	0	2,227	0.00%
2021/08/20	2.1	33.59	20.3	33.55	33.68	-18.1	2,233	-0.81%
2021/08/19	0.1	34.00	0	0.00	33.88	0.1	2,206	0.00%
2021/08/18	1	34.00	0	0.00	34.63	1	2,172	0.05%
2021/08/17	3.1	34.49	0	0.00	34.44	3.1	2,148	0.14%
2021/08/16	3	34.71	0	0.00	34.81	3	2,146	0.14%
2021/08/13	0	35.05	0	0.00	34.84	0	2,122	0.00%
2021/08/11	1	35.11	0	0.00	35.26	1	2,129	0.05%
2021/08/04	0	35.73	0.4	35.80	35.82	-0.4	2,490	-0.02%
2021/08/03	1	35.53	0	0.00	35.60	1	2,545	0.04%
2021/07/30	0	0.00	1	35.08	34.93	-1	2,563	-0.04%
2021/07/29	0	0.00	1	34.97	35.15	-1	2,590	-0.04%
2021/07/28	3.1	34.52	0	0.00	34.65	3.1	2,622	0.12%
2021/07/26	1	35.11	0	0.00	35.06	1	2,604	0.04%
2021/07/23	0.1	35.48	0	0.00	35.36	0.1	2,576	0.00%
2021/07/22	0.1	35.40	0	0.00	35.37	0.1	2,579	0.00%
2021/07/21	2.1	35.18	0	0.00	35.06	2.1	2,606	0.08%
2021/07/20	2.6	35.31	0	0.00	35.23	2.6	2,628	0.10%
2021/07/19	2	35.59	0	0.00	35.65	2	2,610	0.08%
2021/07/16	1	35.95	2	35.81	36.00	-1	2,613	-0.04%
2021/07/15	2	36.33	0	0.00	36.46	2	2,583	0.08%
2021/07/14	2	36.27	11	36.31	36.20	-9	2,573	-0.35%
2021/07/13	0	0.00	20	36.19	36.11	-20	2,569	-0.78%
2021/07/09	0	0.00	0.5	35.54	35.61	-0.5	2,575	-0.02%
2021/07/07	0.1	35.98	6	35.90	35.94	-5.9	2,591	-0.23%
2021/07/06	0	0.00	25.1	36.12	36.08	-25.1	2,596	-0.97%
2021/07/05	0	0.00	6	36.04	36.05	-6	2,583	-0.23%
2021/07/02	0	0.00	1	35.72	35.65	-1	2,570	-0.04%
2021/07/01	1	35.81	0	0.00	35.67	1	2,576	0.04%
2021/06/30	5	35.80	2	35.91	35.80	3	2,604	0.12%
2021/06/29	20	35.60	5	35.52	35.60	15	2,597	0.58%
2021/06/28	1.1	35.42	0	0.00	35.53	1.1	2,615	0.04%
2021/06/24	1	35.34	0.2	35.36	35.30	0.8	2,641	0.03%
2021/06/22	1	34.85	0	0.00	34.72	1	2,656	0.04%
2021/06/21	4.4	34.86	0	0.00	34.80	4.4	2,696	0.16%
2021/06/18	1.3	35.47	0	0.00	35.45	1.3	2,684	0.05%
2021/06/11	2	35.38	0	0.00	35.35	2	2,757	0.07%
2021/06/10	4	35.16	0	0.00	35.29	4	2,797	0.14%
2021/06/03	0	0.00	1	35.36	35.39	-1	2,871	-0.03%
2021/06/02	0	0.00	2	35.12	35.20	-2	2,891	-0.07%
2021/06/01	1.5	35.17	0	0.00	35.20	1.5	2,911	0.05%
2021/05/31	2	34.90	0	0.00	35.10	2	2,960	0.07%
2021/05/26	0.1	34.38	0.6	34.46	34.45	-0.5	3,098	-0.02%
2021/05/24	0	0.00	1	33.66	33.89	-1	3,126	-0.03%
2021/05/19	0	0.00	1	33.77	33.68	-1	3,177	-0.03%
2021/05/18	3	33.63	1	33.80	33.85	2	3,196	0.06%
2021/05/17	5	32.49	2	32.16	32.87	3	3,248	0.09%
2021/05/14	0	0.00	1	33.04	33.12	-1	3,186	-0.03%
2021/05/13	2	32.83	2	32.73	32.75	0	3,138	0.00%
2021/05/12	2.1	33.12	30	33.64	33.20	-27.9	3,073	-0.91%
2021/05/11	2	34.72	0	0.00	34.45	2	2,983	0.07%
2021/05/06	0	0.00	0.1	35.01	35.01	-0.1	3,003	0.00%
2021/05/05	1	34.85	0	0.00	34.72	1	3,006	0.03%
2021/05/04	1	34.77	0	0.00	34.82	1	3,026	0.03%
2021/05/03	2	35.23	0.2	35.48	35.21	1.9	3,018	0.06%
2021/04/29	0	0.00	2.2	35.81	35.73	-2.2	3,039	-0.07%
2021/04/28	0.3	35.70	0	0.00	35.70	0.3	3,081	0.01%
2021/04/26	0	0.00	6	35.57	35.76	-6	3,125	-0.19%
2021/04/23	0.2	35.02	0	0.00	35.28	0.2	3,138	0.01%
2021/04/22	1	35.05	0	0.00	34.96	1	3,155	0.03%
2021/04/20	0	0.00	10	35.34	35.38	-10	3,185	-0.31%
2021/04/19	0	0.00	11	35.18	35.34	-11	3,233	-0.34%
2021/04/15	1	34.82	0	0.00	35.10	1	3,263	0.03%
2021/04/14	1	34.67	0	0.00	34.78	1	3,278	0.03%
2021/04/13	2	34.91	11	34.76	34.59	-9	3,305	-0.27%
2021/04/12	6.1	34.79	0.1	34.98	34.62	6.1	3,316	0.18%
2021/04/09	0	0.00	3	34.68	34.65	-3	3,314	-0.09%
2021/04/07	2	34.42	0	0.00	34.54	2	3,312	0.06%
2021/04/06	0.1	34.50	8	34.50	34.49	-7.9	3,305	-0.24%
2021/03/31	10	33.82	10	33.77	33.78	0	3,276	0.00%
2021/03/29	1	34.00	0	0.00	33.86	1	3,235	0.03%
2021/03/24	8.2	33.07	2	33.05	33.01	6.2	3,231	0.19%
2021/03/23	1	33.42	0	0.00	33.40	1	3,202	0.03%
2021/03/19	1	33.20	0	0.00	33.31	1	3,226	0.03%
2021/03/17	1.2	33.68	0	0.00	33.63	1.2	3,196	0.04%
2021/03/16	0	0.00	1.1	33.91	33.85	-1.1	3,223	-0.03%
2021/03/15	0	0.00	6	33.71	33.80	-6	3,211	-0.19%
2021/03/12	6	33.87	0	0.00	33.81	6	3,203	0.19%
2021/03/11	2	33.70	1	33.71	33.70	1	3,241	0.03%
2021/03/10	1	33.00	0	0.00	33.13	1	3,240	0.03%
2021/03/09	0	0.00	1	32.86	33.02	-1	3,221	-0.03%
2021/03/08	0.2	33.43	0	33.51	33.06	0.2	3,225	0.00%
2021/03/05	6	32.89	0	0.00	33.04	6	3,194	0.19%
2021/03/04	9.1	33.13	0.3	33.46	33.28	8.8	3,196	0.28%
2021/03/03	3	33.72	0	0.00	33.86	3	3,138	0.10%
2021/03/02	8	33.97	1	33.79	33.75	7	3,135	0.22%
2021/02/26	7	33.69	1	33.76	33.79	6	3,086	0.19%
2021/02/25	3	34.36	2	34.33	34.38	1	3,046	0.03%
2021/02/24	8.1	34.21	1	34.07	34.07	7.1	3,056	0.23%
2021/02/23	4	34.53	0	0.00	34.60	4	3,019	0.13%
2021/02/22	2	34.64	1	34.99	34.57	1	3,011	0.03%
2021/02/19	3	34.52	3	34.66	34.67	0	2,983	0.00%
2021/02/18	1.5	34.82	0	0.00	34.92	1.5	2,987	0.05%
2021/02/17	0	0.00	18.2	34.71	34.91	-18.2	3,012	-0.60%
2021/02/05	1	33.42	9	33.69	33.45	-8	2,945	-0.27%
2021/02/04	1	33.29	0	0.00	33.16	1	2,911	0.03%
2021/02/03	9	33.45	0	0.00	33.37	9	2,927	0.31%
2021/02/02	1.1	33.35	0	0.00	33.40	1.1	2,918	0.04%
2021/01/29	4.6	32.34	0	32.15	31.96	4.6	2,905	0.16%
2021/01/28	2.4	32.38	0	0.00	32.35	2.4	2,873	0.08%
2021/01/27	0.2	32.99	0	0.00	33.05	0.2	2,847	0.01%
2021/01/26	2.2	33.06	6	33.27	33.03	-3.9	2,825	-0.14%
2021/01/25	9	33.60	0	0.00	33.63	9	2,776	0.32%
2021/01/22	16	34.13	0	0.00	34.03	16	2,779	0.58%
2021/01/21	0	0.00	5.1	33.75	34.52	-5.1	2,768	-0.18%
2021/01/20	5	33.60	1	33.78	33.55	4	2,746	0.14%
2021/01/19	0	0.00	5	33.26	33.55	-5	2,717	-0.18%
2021/01/18	4.5	32.54	0	0.00	32.81	4.5	2,725	0.17%
2021/01/15	0	0.00	5	33.36	32.81	-5	2,685	-0.19%
2021/01/14	4	32.89	0	0.00	32.90	4	2,671	0.15%
2021/01/13	6	33.00	4	32.99	33.11	2	2,662	0.08%
2021/01/12	3	32.52	4.1	32.50	32.51	-1.1	2,650	-0.04%
2021/01/11	3.1	32.24	1.8	32.25	32.50	1.3	2,626	0.05%
2021/01/08	1	32.08	1	32.09	32.33	0	2,641	0.00%
2021/01/07	0.2	31.37	0	0.00	31.76	0.2	2,629	0.01%
2021/01/06	5	31.32	0	0.00	31.15	5	2,621	0.19%
2021/01/05	0	30.81	0	0.00	30.88	0	2,610	0.00%
2021/01/04	0.7	30.50	0	0.00	30.87	0.7	2,624	0.03%
2020/12/30	0	0.00	3	30.10	30.29	-3	2,687	-0.11%
2020/12/29	0.1	29.84	0	0.00	29.85	0.1	2,707	0.00%
2020/12/28	1.2	29.75	4.1	29.70	29.87	-2.9	2,733	-0.11%
2020/12/22	2.1	29.32	0	29.45	29.34	2.1	2,792	0.07%
2020/12/21	0.1	29.65	0	0.00	29.68	0.1	2,827	0.00%
2020/12/17	0.4	29.52	0	0.00	29.44	0.4	2,855	0.01%
2020/12/15	2.1	29.23	0	0.00	29.10	2.1	2,819	0.07%
2020/12/14	0.1	29.52	7	29.42	29.39	-6.9	2,825	-0.24%
2020/12/10	8	29.52	0	0.00	29.55	8	2,848	0.28%
2020/12/09	2	29.75	0	0.00	29.82	2	2,819	0.07%
2020/12/08	2	29.40	0	0.00	29.80	2	2,792	0.07%
2020/12/07	0.1	29.36	4	29.38	29.46	-3.9	2,774	-0.14%
2020/12/04	10.1	28.99	10	29.05	29.16	0.1	2,733	0.00%
2020/12/01	0.5	28.50	0	0.00	28.62	0.5	2,724	0.02%
2020/11/30	5	28.55	6	28.55	28.38	-1	2,735	-0.04%
2020/11/27	1	28.57	1	28.69	28.68	0	2,714	0.00%
2020/11/26	0	0.00	1	28.58	28.68	-1	2,726	-0.04%
2020/11/25	12	28.65	2	28.47	28.42	10	2,728	0.37%
2020/11/24	1.1	28.67	0	0.00	28.60	1.1	2,724	0.04%
2020/11/23	0	0.00	1	28.70	28.76	-1	2,701	-0.04%
2020/11/18	1	28.46	0	0.00	28.51	1	2,697	0.04%
2020/11/17	2	28.64	4	28.46	28.30	-2	2,699	-0.07%
2020/11/16	1	28.34	0.6	28.74	28.75	0.4	2,751	0.01%
2020/11/13	0.2	27.86	1.3	27.90	27.97	-1.1	2,701	-0.04%
2020/11/12	0.2	27.84	0	0.00	27.84	0.2	2,703	0.01%
2020/11/11	0.1	27.66	3	27.70	27.90	-2.9	2,724	-0.11%
2020/11/09	1	27.54	0	0.00	27.58	1	2,705	0.04%
2020/11/06	0.2	27.26	1	27.26	27.26	-0.8	2,680	-0.03%
2020/11/05	2.1	27.05	9	27.08	27.14	-6.9	2,664	-0.26%
2020/11/03	2	26.64	0	0.00	26.74	2	2,670	0.07%
2020/10/29	3.3	26.55	0	0.00	26.60	3.3	2,675	0.12%
2020/10/28	1.3	26.82	0	0.00	26.85	1.3	2,666	0.05%
2020/10/19	0.3	27.07	0	0.00	27.07	0.3	2,849	0.01%
2020/10/16	0	0.00	5	26.92	26.85	-5	2,854	-0.18%
2020/10/15	1	26.85	2	27.00	26.96	-1	2,894	-0.03%
2020/10/14	0.4	27.18	2	27.20	27.18	-1.6	2,890	-0.06%
2020/10/13	0	0.00	2	27.17	27.24	-2	2,916	-0.07%
2020/10/12	0	0.00	2	27.19	27.25	-2	2,917	-0.07%
2020/10/08	0	0.00	6	26.92	27.04	-6	2,900	-0.21%
2020/10/07	0	0.00	6	26.74	26.77	-6	2,926	-0.21%
2020/09/30	0	0.00	3	26.44	26.36	-3	2,973	-0.10%
2020/09/29	1.3	26.30	0	0.00	26.27	1.3	2,999	0.04%
2020/09/24	7	25.79	2	25.73	25.73	5	3,099	0.16%
2020/09/23	44	26.22	0	0.00	26.25	44	3,090	1.42%
2020/09/22	3	26.40	0	0.00	26.30	3	3,098	0.10%
2020/09/21	3	26.77	0	0.00	26.65	3	3,082	0.10%
2020/09/18	0.2	26.88	0	0.00	26.88	0.2	3,123	0.01%
2020/09/17	9	26.90	2	26.86	26.85	7	3,141	0.22%
2020/09/15	0	0.00	1	26.72	26.77	-1	3,128	-0.03%
2020/09/10	10	26.35	7	26.36	26.39	3	3,138	0.10%
2020/09/09	12	26.06	0	0.00	26.21	12	3,178	0.38%
2020/09/07	5	26.38	2	26.34	26.19	3	3,220	0.09%
2020/09/04	14	26.21	11	26.14	26.24	3	3,263	0.09%
2020/09/03	0	0.00	3	26.59	26.48	-3	3,293	-0.09%
2020/09/02	1	26.29	1	26.50	26.39	0	3,311	0.00%
2020/08/31	1	26.38	0	0.00	26.18	1	3,373	0.03%
2020/08/28	2	26.48	0	0.00	26.55	2	3,370	0.06%
2020/08/27	2	26.90	0	0.00	26.79	2	3,396	0.06%
2020/08/26	0	0.00	2	26.76	26.80	-2	3,387	-0.06%
2020/08/20	5	25.83	1	25.80	25.88	4	3,399	0.12%
2020/08/19	16	26.83	0	0.00	26.69	16	3,354	0.48%
2020/08/18	5	26.95	0	0.00	26.83	5	3,351	0.15%
2020/08/13	2	26.57	2	26.52	26.57	0	3,348	0.00%
2020/08/11	5	26.72	0	0.00	26.70	5	3,367	0.15%
2020/08/10	1	26.84	0	0.00	26.84	1	3,373	0.03%
2020/08/07	1	26.60	0	0.00	26.66	1	3,394	0.03%
2020/08/05	2	26.58	5	26.56	26.56	-3	3,382	-0.09%
2020/08/03	1	26.30	11	26.16	26.12	-10	3,392	-0.29%
2020/07/29	1	26.23	11	26.21	26.17	-10	3,372	-0.30%
2020/07/28	4	26.64	3	27.39	26.30	1	3,377	0.03%
2020/07/27	5	26.17	10	26.21	26.26	-5	3,320	-0.15%
2020/07/24	4	25.29	5	25.54	25.28	-1	3,252	-0.03%
2020/07/23	1	25.25	0	0.00	25.34	1	3,209	0.03%
2020/07/22	2	25.37	1	25.24	25.40	1	3,227	0.03%
2020/07/21	3	25.20	36	25.15	25.24	-33	3,215	-1.03%
2020/07/20	0	0.00	2	25.00	24.98	-2	3,155	-0.06%
2020/07/17	3	25.02	5	24.94	25.00	-2	3,144	-0.06%
2020/07/16	2	24.84	3	24.93	24.84	-1	3,143	-0.03%
2020/07/15	0	0.00	1	25.13	25.00	-1	3,125	-0.03%
2020/07/13	2	24.73	0	0.00	24.79	2	3,092	0.06%
2020/07/10	0	0.00	5	24.50	24.48	-5	3,073	-0.16%
2020/07/09	3	24.60	0	0.00	24.62	3	3,051	0.10%
2020/07/07	1	24.40	11	24.45	24.39	-10	2,998	-0.33%
2020/07/03	0	0.00	2	23.94	23.91	-2	2,924	-0.07%
2020/07/01	0	0.00	6	23.39	23.39	-6	2,922	-0.21%
2020/06/30	7	23.15	9	23.23	23.23	-2	2,912	-0.07%
2020/06/23	1	23.20	0	0.00	23.19	1	2,976	0.03%
2020/06/22	0	0.00	1	23.21	23.07	-1	3,001	-0.03%
2020/06/18	1	22.98	1	23.02	23.05	0	3,079	0.00%
2020/06/15	1	22.65	1	22.86	22.61	0	3,201	0.00%
2020/06/12	15	22.80	7	22.67	22.88	8	3,307	0.24%
2020/06/11	4	23.35	10	23.13	23.09	-6	3,351	-0.18%
2020/06/10	0	0.00	5	23.42	23.39	-5	3,379	-0.15%
2020/06/09	0	0.00	1	23.16	23.19	-1	3,443	-0.03%
2020/06/08	6	23.15	0	0.00	23.16	6	3,500	0.17%
2020/06/05	6	22.88	8	22.89	22.88	-2	3,480	-0.06%
2020/06/04	3	22.70	0	0.00	22.68	3	3,525	0.09%
2020/05/27	0	0.00	1	22.02	22.03	-1	3,695	-0.03%
2020/05/25	3	21.53	0	0.00	21.74	3	3,814	0.08%
2020/05/22	2	21.67	0	0.00	21.68	2	3,833	0.05%
2020/05/21	1	21.99	0	0.00	21.99	1	3,876	0.03%
2020/05/20	1	21.81	0	0.00	21.82	1	3,879	0.03%
2020/05/19	3	21.81	5	21.79	21.77	-2	3,892	-0.05%
2020/05/18	0	0.00	5	21.59	21.60	-5	3,898	-0.13%
2020/05/15	1	21.60	0	0.00	21.69	1	3,918	0.03%
2020/05/14	8	21.68	0	0.00	21.60	8	3,933	0.20%
2020/05/13	3	21.65	0	0.00	21.82	3	3,917	0.08%
2020/05/12	5	21.81	0	0.00	21.79	5	3,929	0.13%
2020/05/11	0	0.00	2	22.03	22.01	-2	3,918	-0.05%
2020/05/08	0	0.00	1	21.90	21.84	-1	3,902	-0.03%
2020/05/07	1	21.64	0	0.00	21.72	1	3,919	0.03%
2020/05/06	1	21.60	0	0.00	21.62	1	3,944	0.03%
2020/05/04	27	21.46	1	21.45	21.48	26	4,072	0.64%
2020/04/29	2	21.56	0	0.00	21.61	2	4,106	0.05%
2020/04/28	1	21.26	0	0.00	21.30	1	4,214	0.02%
2020/04/27	1	21.30	0	0.00	21.30	1	4,314	0.02%
2020/04/23	3	20.77	0	0.00	20.90	3	4,296	0.07%
2020/04/22	1	20.70	0	0.00	20.78	1	4,309	0.02%
2020/04/21	2	20.92	0	0.00	20.82	2	4,312	0.05%
2020/04/17	0	0.00	3	21.39	21.45	-3	4,292	-0.07%
2020/04/16	1	20.85	7	20.83	20.94	-6	4,271	-0.14%
2020/04/14	0	0.00	2	20.73	20.85	-2	4,263	-0.05%
2020/04/13	4	20.45	7	20.37	20.36	-3	4,286	-0.07%
2020/04/10	5	20.48	1	20.48	20.48	4	4,324	0.09%
2020/04/09	0	0.00	3	20.39	20.42	-3	4,352	-0.07%
2020/04/08	0	0.00	1	20.38	20.47	-1	4,340	-0.02%
2020/04/07	2	20.23	6	20.16	20.21	-4	4,332	-0.09%
2020/04/06	8.6	19.87	0	0.00	19.91	8.6	4,325	0.20%
2020/04/01	1	19.66	0	0.00	19.64	1	4,296	0.02%
2020/03/30	1	19.32	0	0.00	19.52	1	4,264	0.02%
2020/03/27	3	20.01	1	20.12	19.72	2	4,228	0.05%
2020/03/26	4	19.76	5	19.78	19.81	-1	4,191	-0.02%
2020/03/25	3	19.73	0	0.00	19.76	3	4,168	0.07%
2020/03/23	2	18.31	4	18.35	18.30	-2	4,120	-0.05%
2020/03/20	16	18.86	0	0.00	18.92	16	4,142	0.39%
2020/03/19	1	17.86	3	18.02	17.65	-2	4,115	-0.05%
2020/03/18	9	18.91	0	0.00	18.72	9	4,059	0.22%
2020/03/17	4	19.38	1	19.66	19.42	3	3,992	0.08%
2020/03/16	2	19.98	0.1	20.07	20.01	1.9	3,921	0.05%
2020/03/12	3	21.05	5	20.97	21.10	-2	3,743	-0.05%
2020/03/11	2	22.06	0	0.00	21.88	2	3,679	0.05%
2020/03/10	2	21.82	2	21.89	22.12	0	3,656	0.00%
2020/03/09	2	22.31	16	22.31	22.15	-14	3,634	-0.39%
2020/03/06	7.1	22.76	1	22.78	22.78	6.1	3,544	0.17%
2020/03/05	1	23.10	0	0.00	23.14	1	3,521	0.03%
2020/03/03	3	22.79	0	0.00	22.79	3	3,562	0.08%
2020/02/27	13	22.89	0	0.00	22.82	13	3,515	0.37%
2020/02/26	1	22.95	0	0.00	23.00	1	3,467	0.03%
2020/02/25	1	23.18	2	23.08	23.20	-1	3,521	-0.03%
2020/02/24	12	23.19	0	0.00	23.19	12	3,589	0.33%
2020/02/21	4	23.48	0	0.00	23.50	4	3,657	0.11%
2020/02/18	0	0.00	3	23.50	23.47	-3	3,700	-0.08%
2020/02/17	4	23.70	0	0.00	23.71	4	3,657	0.11%
2020/02/14	0	0.00	5	23.83	23.81	-5	3,632	-0.14%
2020/02/13	5	23.81	0	0.00	23.76	5	3,624	0.14%
2020/02/07	2	23.40	0	0.00	23.40	2	3,627	0.06%
2020/02/04	4	23.22	3	23.23	23.26	1	3,463	0.03%
2020/02/03	3	22.75	0	0.00	22.87	3	3,441	0.09%
2020/01/31	14	23.17	0	0.00	23.15	14	3,374	0.41%
2020/01/30	21	23.46	0	0.00	23.32	21	3,256	0.64%
2020/01/20	0	0.00	2	24.25	24.21	-2	3,166	-0.06%
2020/01/17	3	24.13	0	0.00	24.14	3	3,152	0.10%
2020/01/15	4	24.23	1	24.23	24.24	3	3,115	0.10%
2020/01/14	1	24.40	44	24.45	24.41	-43	3,099	-1.39%
2020/01/10	1	24.10	6	24.15	24.12	-5	3,057	-0.16%
2020/01/09	0	0.00	2	24.03	24.09	-2	3,038	-0.07%
2020/01/07	12	23.85	0	0.00	23.89	12	3,008	0.40%
2020/01/06	5	24.00	0	0.00	24.00	5	2,988	0.17%
2020/01/03	6	24.22	1	24.15	24.19	5	2,948	0.17%
2020/01/02	2	24.13	0	0.00	24.19	2	2,935	0.07%
2019/12/31	9	24.06	1	24.07	24.06	8	2,933	0.27%
2019/12/30	4	24.29	0	0.00	24.19	4	2,904	0.14%
2019/12/27	1	24.22	0	0.00	24.23	1	2,879	0.03%
2019/12/25	0	0.00	2	24.06	24.08	-2	2,848	-0.07%
2019/12/23	1	24.00	6	24.01	24.05	-5	2,829	-0.18%
2019/12/20	1	24.01	20	24.04	24.01	-19	2,818	-0.67%
2019/12/19	0	0.00	1	24.13	24.13	-1	2,785	-0.04%
2019/12/18	0	0.00	2	24.19	24.25	-2	2,750	-0.07%
2019/12/17	0	0.00	7	24.19	24.21	-7	2,714	-0.26%
2019/12/13	1	23.96	2	23.98	23.92	-1	2,624	-0.04%
2019/12/12	0	0.00	1	23.72	23.70	-1	2,576	-0.04%
2019/12/11	0	0.00	5	23.30	23.32	-5	2,517	-0.20%
2019/12/10	8	23.20	0	0.00	23.20	8	2,497	0.32%
2019/12/09	0	0.00	2	23.28	23.28	-2	2,488	-0.08%
2019/12/06	0	0.00	15	23.24	23.21	-15	2,470	-0.61%
2019/12/05	10	23.20	0	0.00	23.15	10	2,443	0.41%
2019/12/04	11	22.93	0	0.00	23.00	11	2,429	0.45%
2019/12/02	1	23.02	0	0.00	23.02	1	2,361	0.04%
2019/11/29	16	23.06	1	23.20	23.06	15	2,329	0.64%
2019/11/28	26	23.20	0	0.00	23.24	26	2,274	1.14%
2019/11/27	1	23.19	0	0.00	23.26	1	2,258	0.04%
2019/11/26	11	23.30	0	0.00	23.25	11	2,228	0.49%
2019/11/25	6	23.17	1	23.19	23.16	5	2,183	0.23%
2019/11/22	18	23.13	0	0.00	23.09	18	2,127	0.85%
2019/11/21	5	23.37	0	0.00	23.35	5	1,996	0.25%
2019/11/20	26.1	23.73	0	0.00	23.58	26.1	1,880	1.39%
2019/11/19	13	23.96	0	0.00	24.05	13	1,732	0.75%
2019/11/15	2	23.53	0	0.00	23.55	2	1,597	0.13%
2019/11/14	2	23.37	0	0.00	23.40	2	1,578	0.13%
2019/11/13	1	23.38	0	0.00	23.45	1	1,570	0.06%
2019/11/12	0	0.00	1	23.46	23.51	-1	1,566	-0.06%
2019/11/11	1	23.37	3	23.43	23.36	-2	1,546	-0.13%
2019/11/07	0	0.00	3	23.70	23.73	-3	1,500	-0.20%
2019/11/06	23	23.84	0	0.00	23.88	23	1,464	1.57%
2019/11/05	5	23.72	2	23.72	23.77	3	1,425	0.21%
2019/11/04	1	23.42	3	23.47	23.53	-2	1,404	-0.14%
2019/10/31	2.5	23.30	0	0.00	23.26	2.5	1,365	0.18%
2019/10/30	4	23.13	0	0.00	23.18	4	1,343	0.30%
2019/10/25	2	22.89	0	0.00	22.90	2	1,253	0.16%
2019/10/23	0	0.00	0.5	22.74	22.74	-0.5	1,213	-0.04%
2019/10/03	2	22.08	0	0.00	22.12	2	943	0.21%
2019/10/02	1	22.29	0	0.00	22.28	1	933	0.11%
2019/10/01	0	0.00	1	22.26	22.30	-1	919	-0.11%
2019/09/26	1	22.07	0	0.00	22.03	1	889	0.11%
2019/09/25	3	22.00	0	0.00	22.00	3	876	0.34%
2019/09/23	0.5	22.00	0	0.00	21.99	0.5	850	0.06%
2019/09/09	0	0.00	7	21.75	21.76	-7	740	-0.95%
2019/08/13	1	21.05	0	0.00	21.09	1	600	0.17%
2019/07/09	1	21.30	0	0.00	21.33	1	591	0.17%
2019/07/05	0	0.00	2	21.44	21.41	-2	589	-0.34%
2019/05/09	1	21.27	0	0.00	21.18	1	558	0.18%
2019/05/06	0	0.00	1	21.38	21.38	-1	554	-0.18%
2019/04/25	0	0.00	1	21.54	21.55	-1	513	-0.19%
2019/04/19	0.5	21.35	0	0.00	21.41	0.5	513	0.10%
2019/04/02	0.5	20.75	0	0.00	20.86	0.5	517	0.10%
2019/03/21	1	20.54	0	0.00	20.57	1	512	0.20%
2019/03/06	0.1	20.23	0	0.00	20.23	0.1	637	0.02%
2019/03/04	2	20.21	0	0.00	20.23	2	650	0.31%
2019/02/21	1	20.10	0	0.00	20.11	1	675	0.15%
2019/02/12	0	0.00	4	19.82	19.87	-4	683	-0.59%
2019/01/25	0	0.00	1	19.69	19.69	-1	681	-0.15%
2019/01/07	0.2	19.08	0	0.00	19.05	0.2	775	0.02%
2018/12/28	0.5	19.35	3	19.18	19.33	-2.5	814	-0.31%
2018/12/06	2	19.53	1	19.56	19.56	1	783	0.13%
2018/12/05	2	19.81	0	0.00	19.75	2	759	0.26%
2018/12/03	0	0.00	2	20.17	20.19	-2	731	-0.27%
2018/11/30	7	19.96	0	0.00	19.92	7	728	0.96%
2018/11/29	2	20.01	0	0.00	20.02	2	709	0.28%
2018/11/15	5	20.57	0	0.00	20.60	5	648	0.77%
2018/11/06	5	20.73	0	0.00	20.77	5	639	0.78%
2018/10/25	1	20.18	0	0.00	20.34	1	626	0.16%
2018/10/24	1	20.50	0	0.00	20.68	1	619	0.16%
2018/10/22	2	20.83	0	0.00	20.98	2	605	0.33%
2018/10/19	0	0.00	10	20.94	20.96	-10	605	-1.65%
2018/10/18	1	21.00	0	0.00	21.03	1	609	0.17%
2018/10/17	7	21.09	0	0.00	21.06	7	615	1.14%
2018/10/16	6	20.99	0	0.00	21.07	6	617	0.97%
2018/10/15	11	21.00	0	0.00	21.00	11	624	1.76%
2018/10/12	7	20.90	0	0.00	21.25	7	613	1.14%
2018/10/11	7	21.16	0	0.00	21.04	7	600	1.17%
2018/10/08	22	22.24	0	0.00	22.20	22	572	3.84%
2018/10/05	3	22.37	0	0.00	22.35	3	561	0.53%
2018/10/04	3	22.71	0	0.00	22.60	3	558	0.54%
2018/10/03	12	22.83	0	0.00	22.81	12	557	2.15%
2018/10/02	15	22.91	0	0.00	22.88	15	554	2.70%
2018/09/26	0	0.00	5	22.85	22.87	-5	559	-0.89%
2018/09/13	10	22.29	0	0.00	22.30	10	579	1.73%
2018/08/29	0	0.00	1	22.43	22.47	-1	591	-0.17%
2018/08/24	20	21.99	0	0.00	22.02	20	595	3.36%
2018/08/23	40	22.01	0	0.00	22.04	40	599	6.67%
2018/08/22	20	21.94	0	0.00	21.97	20	604	3.31%
2018/08/20	50	21.81	0	0.00	21.80	50	612	8.16%
2018/08/16	0.7	21.72	2	21.69	21.72	-1.3	621	-0.21%
2018/08/01	0	0.00	3	22.08	22.10	-3	647	-0.46%
2018/07/12	0	0.00	1	21.24	21.25	-1	710	-0.14%
2018/07/06	1	20.85	0	0.00	20.94	1	725	0.14%
2018/07/05	1	20.95	0	0.00	20.93	1	721	0.14%
2018/06/29	5	21.07	0	0.00	21.10	5	731	0.68%
2018/06/28	2	20.90	0	0.00	20.90	2	730	0.27%
2018/06/27	1	21.00	0	0.00	21.00	1	728	0.14%
2018/06/22	6	21.04	0	0.00	21.18	6	721	0.83%
2018/06/15	1	21.10	0	0.00	21.18	1	729	0.14%
2018/05/17	0.3	21.15	0	0.00	21.15	0.3	765	0.04%
2018/05/02	1	20.96	0	0.00	20.92	1	792	0.13%
2018/04/26	5	20.81	0	0.00	20.78	5	796	0.63%
2018/04/24	5	21.00	0	0.00	21.08	5	787	0.64%
2018/04/23	15	21.20	0	0.00	21.15	15	778	1.93%
2018/04/19	0	0.00	1	21.61	21.69	-1	763	-0.13%
2018/03/29	1	21.50	0	0.00	21.51	1	841	0.12%
2018/03/12	0	0.00	1	21.66	21.70	-1	941	-0.11%
2018/03/06	0	0.00	2	21.25	21.31	-2	999	-0.20%
2018/02/06	10	21.50	0	0.00	21.22	10	1,172	0.85%
2018/02/05	5	21.75	0	0.00	21.77	5	1,157	0.43%
2018/01/30	2	22.13	0.2	22.07	22.05	1.8	1,182	0.15%
2018/01/24	5	22.10	0	0.00	22.04	5	1,215	0.41%
2018/01/23	2	22.21	0	0.00	22.23	2	1,223	0.16%
2018/01/16	0	0.00	1	21.51	21.60	-1	1,258	-0.08%
2018/01/15	0	0.00	3	21.48	21.52	-3	1,264	-0.24%
2018/01/11	1	21.30	0	0.00	21.24	1	1,292	0.08%
2018/01/10	1	21.38	1	21.44	21.35	0	1,307	0.00%
2018/01/09	0	0.00	1	21.43	21.47	-1	1,312	-0.08%
2018/01/05	0	0.00	0.4	21.30	21.30	-0.4	1,334	-0.03%
2018/01/04	0	0.00	1	21.18	21.27	-1	1,347	-0.07%
2018/01/03	1	21.14	0	0.00	21.15	1	1,358	0.07%