富邦公司治理 (00692)-國泰-高雄券商分點個股進出

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
591人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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	1.3	37.51	2.1	37.99	38.06	-0.8	4,469	-0.02%
2024/04/17	111.1	37.86	0	0.00	37.77	111.1	4,464	2.49%	大買/鉅額交易
2024/04/16	11.1	37.59	22.2	37.62	37.29	-11.2	4,424	-0.25%
2024/04/15	1	38.46	9.9	38.44	38.47	-8.9	4,285	-0.21%
2024/04/12	7.8	38.81	5.6	38.86	38.82	2.2	4,199	0.05%
2024/04/11	1.6	38.75	4.1	38.80	38.86	-2.5	4,201	-0.06%
2024/04/10	7.3	38.97	1.1	38.95	38.90	6.2	4,158	0.15%
2024/04/09	10.7	38.77	4.4	38.78	38.96	6.3	4,137	0.15%
2024/04/08	6.9	38.22	6.9	38.26	38.22	0	4,077	0.00%
2024/04/03	9.7	37.94	0.7	38.11	37.99	9	4,118	0.22%
2024/04/02	1	38.27	29.9	38.22	38.30	-28.9	4,084	-0.71%
2024/04/01	9.6	38.03	5.7	37.88	37.74	3.9	4,118	0.09%
2024/03/29	0	37.82	4.4	37.82	37.95	-4.3	4,198	-0.10%
2024/03/28	0.7	37.73	9.5	37.76	37.76	-8.8	4,151	-0.21%
2024/03/27	1.1	37.86	3	37.71	37.81	-1.9	4,084	-0.05%
2024/03/26	3.4	37.80	18.8	37.91	37.81	-15.4	4,001	-0.39%
2024/03/25	0.2	37.69	7.9	37.80	37.70	-7.7	3,908	-0.20%
2024/03/22	0.5	37.71	6.7	37.78	37.76	-6.3	3,901	-0.16%
2024/03/21	2	37.63	43.1	37.57	37.77	-41.1	3,884	-1.06%
2024/03/20	2	36.99	14.1	37.20	36.90	-12.1	3,876	-0.31%
2024/03/19	13.1	36.82	1.3	37.05	37.09	11.8	3,898	0.30%
2024/03/18	0.3	36.85	2	36.92	37.04	-1.7	3,905	-0.04%
2024/03/15	3.5	36.88	2.1	36.93	36.88	1.4	3,870	0.04%
2024/03/14	0	37.11	12.1	37.21	37.16	-12	3,850	-0.31%
2024/03/13	2.4	37.22	10.2	37.28	37.22	-7.8	3,794	-0.20%
2024/03/12	3.5	36.75	8.4	36.85	37.07	-4.9	3,782	-0.13%
2024/03/11	2.6	36.75	2	36.75	36.71	0.6	3,773	0.02%
2024/03/08	3.9	37.01	19.3	37.11	36.97	-15.5	3,756	-0.41%
2024/03/07	7.6	36.53	15.1	36.43	36.56	-7.4	3,543	-0.21%
2024/03/06	0.7	35.71	8.8	35.67	35.86	-8.1	3,406	-0.24%
2024/03/05	1	35.68	9.6	35.74	35.71	-8.7	3,359	-0.26%
2024/03/04	2	35.43	29.4	35.36	35.40	-27.4	3,316	-0.83%
2024/03/01	1.5	34.74	5.5	34.76	34.67	-4	3,180	-0.13%
2024/02/29	0.1	34.65	6.8	34.71	34.74	-6.7	3,202	-0.21%
2024/02/27	2.3	34.74	4.7	34.63	34.70	-2.4	3,162	-0.08%
2024/02/26	0.2	34.76	10.2	34.77	34.86	-9.9	3,123	-0.32%
2024/02/23	1.4	34.80	9.6	34.81	34.76	-8.2	3,088	-0.26%
2024/02/22	0.2	34.47	10.2	34.56	34.58	-10.1	3,066	-0.33%
2024/02/21	1.3	34.30	11	34.31	34.36	-9.7	2,958	-0.33%
2024/02/20	0.1	34.26	9.6	34.35	34.43	-9.5	2,885	-0.33%
2024/02/19	0.1	34.14	5.5	34.15	34.21	-5.3	2,882	-0.18%
2024/02/16	1.7	34.24	8.6	34.28	34.23	-6.9	2,926	-0.24%
2024/02/15	3.3	34.33	27.7	34.35	34.41	-24.4	2,945	-0.83%
2024/02/05	4.1	33.10	3.4	33.14	33.19	0.7	2,885	0.03%
2024/02/02	0	32.98	2.1	33.01	33.07	-2	2,911	-0.07%
2024/02/01	3.3	32.82	2.3	32.80	32.94	1	2,908	0.03%
2024/01/31	7.5	32.88	2	32.85	32.82	5.5	2,911	0.19%
2024/01/30	1.2	33.25	8.2	33.23	33.18	-7.1	2,906	-0.24%
2024/01/29	0	33.25	10.9	33.23	33.27	-10.9	2,916	-0.37%
2024/01/26	4.5	33.04	1.7	33.06	33.05	2.8	2,883	0.10%
2024/01/25	3.1	32.93	17.6	33.01	33.05	-14.5	2,863	-0.51%
2024/01/24	1	32.74	7.4	32.78	32.72	-6.4	2,813	-0.23%
2024/01/23	0.1	32.64	10.8	32.69	32.74	-10.7	2,808	-0.38%
2024/01/22	32	32.68	15.3	32.62	32.62	16.7	2,805	0.60%
2024/01/19	0	32.17	29.4	32.39	32.50	-29.4	2,782	-1.06%
2024/01/18	0.6	31.57	1	31.60	31.62	-0.5	2,782	-0.02%
2024/01/17	9.8	31.53	15	31.58	31.49	-5.2	2,780	-0.19%
2024/01/16	4	31.73	3	31.76	31.72	1	2,773	0.03%
2024/01/15	4.7	32.03	0.4	32.09	32.03	4.3	2,737	0.16%
2024/01/12	1.3	31.91	1.4	32.01	31.91	-0.2	2,754	-0.01%
2024/01/11	2.3	31.93	2	31.97	32.02	0.3	2,750	0.01%
2024/01/10	0.5	31.94	4.9	31.89	31.90	-4.4	2,747	-0.16%
2024/01/09	0.7	32.09	0.9	32.06	32.03	-0.2	2,734	-0.01%
2024/01/08	0.2	32.07	3	32.09	32.09	-2.8	2,740	-0.10%
2024/01/05	0.5	31.96	1	32.06	31.89	-0.5	2,720	-0.02%
2024/01/04	1.1	31.97	1	32.01	32.01	0.1	2,708	0.00%
2024/01/03	13.1	32.06	0	0.00	31.99	13.1	2,720	0.48%
2024/01/02	1.6	32.38	6.2	32.43	32.49	-4.6	2,695	-0.17%
2023/12/29	7.1	32.54	1.2	32.54	32.54	5.9	2,661	0.22%
2023/12/28	1.5	32.60	0.7	32.61	32.63	0.7	2,603	0.03%
2023/12/27	2.1	32.58	11.6	32.59	32.62	-9.5	2,589	-0.37%
2023/12/26	0.2	32.25	12.5	32.31	32.39	-12.3	2,543	-0.48%
2023/12/25	1.3	32.11	1.3	32.12	32.11	0	2,462	0.00%
2023/12/22	15.7	32.08	26.1	32.04	32.05	-10.4	2,473	-0.42%
2023/12/21	23.6	31.89	11.3	31.92	31.97	12.3	2,499	0.49%
2023/12/20	0.4	32.15	0	0.00	32.21	0.4	2,482	0.02%
2023/12/19	1.5	32.07	1	32.07	32.09	0.5	2,498	0.02%
2023/12/18	1.1	32.11	1	32.20	32.18	0.1	2,569	0.00%
2023/12/15	2.8	32.18	15.3	32.21	32.15	-12.5	2,532	-0.49%
2023/12/14	4.8	32.03	6.9	32.02	32.07	-2.1	2,486	-0.08%
2023/12/13	3	31.75	3.1	31.76	31.75	-0.2	2,484	-0.01%
2023/12/12	4.9	31.76	0.4	31.72	31.73	4.5	2,464	0.18%
2023/12/11	13.2	31.61	4.2	31.63	31.64	9	2,452	0.37%
2023/12/08	0	31.64	5.8	31.66	31.63	-5.8	2,451	-0.24%
2023/12/07	2.5	31.53	0.3	31.52	31.43	2.2	2,430	0.09%
2023/12/06	0.3	31.68	1.5	31.69	31.63	-1.2	2,441	-0.05%
2023/12/05	12.6	31.46	1	31.46	31.50	11.6	2,430	0.48%
2023/12/04	1.2	31.71	5.6	31.72	31.72	-4.4	2,415	-0.18%
2023/12/01	0.1	31.66	6.3	31.70	31.70	-6.2	2,438	-0.25%
2023/11/30	0.3	31.63	1.5	31.61	31.68	-1.1	2,411	-0.05%
2023/11/29	2.2	31.61	0	0.00	31.60	2.2	2,376	0.09%
2023/11/28	10.8	31.60	1.7	31.69	31.65	9.1	2,355	0.39%
2023/11/27	2.3	31.45	0	0.00	31.40	2.3	2,320	0.10%
2023/11/24	0.4	31.59	0.9	31.60	31.58	-0.6	2,272	-0.02%
2023/11/22	1.1	31.63	0	0.00	31.58	1.1	2,282	0.05%
2023/11/21	1.7	31.74	3.1	31.80	31.85	-1.4	2,282	-0.06%
2023/11/20	1	31.49	0	0.00	31.48	1	2,244	0.04%
2023/11/17	1.2	31.57	0	0.00	31.54	1.2	2,223	0.05%
2023/11/16	6.5	31.48	3	31.62	31.54	3.5	2,165	0.16%
2023/11/15	7.7	32.54	6.3	32.54	32.55	1.4	2,079	0.07%
2023/11/14	5	32.18	8.5	32.18	32.15	-3.5	1,989	-0.18%
2023/11/13	24.3	32.21	6.2	32.11	32.04	18.1	1,937	0.93%
2023/11/10	3	31.62	0	0.00	31.64	3	1,958	0.16%
2023/11/09	4.9	31.76	0.1	31.75	31.77	4.8	1,911	0.25%
2023/11/08	2.7	31.73	5.2	31.78	31.71	-2.5	1,951	-0.13%
2023/11/07	5.5	31.55	2.3	31.56	31.59	3.2	1,935	0.16%
2023/11/06	4.5	31.60	4.3	31.54	31.58	0.2	1,963	0.01%
2023/11/03	2.5	31.27	0.1	31.30	31.31	2.4	1,928	0.12%
2023/11/02	2.2	30.90	1	31.00	31.09	1.2	1,936	0.06%
2023/11/01	2.2	30.38	0	0.00	30.40	2.2	1,961	0.11%
2023/10/31	8.4	30.37	0.2	30.55	30.33	8.2	1,976	0.41%
2023/10/30	7.7	30.51	1.2	30.64	30.53	6.5	2,018	0.32%
2023/10/27	2.9	30.55	9.1	30.61	30.54	-6.2	2,002	-0.31%
2023/10/26	12.7	30.49	3.6	30.50	30.44	9.1	2,017	0.45%
2023/10/25	3.1	31.00	0.1	31.07	30.98	3	1,969	0.15%
2023/10/24	2.7	30.82	2	30.88	30.93	0.7	1,979	0.04%
2023/10/23	10	31.00	0	0.00	30.90	10	1,979	0.50%
2023/10/20	6.2	31.02	4.6	31.27	31.27	1.7	1,980	0.08%
2023/10/19	0.6	31.21	1.2	31.20	31.25	-0.6	1,960	-0.03%
2023/10/18	4.2	31.32	0.6	31.35	31.21	3.6	1,998	0.18%
2023/10/17	0.2	31.60	0.5	31.59	31.55	-0.3	1,988	-0.01%
2023/10/16	4.6	31.50	5	31.50	31.58	-0.4	2,040	-0.02%
2023/10/13	2.3	31.70	1.4	31.71	31.74	0.9	2,051	0.04%
2023/10/12	0.7	31.62	4.4	31.71	31.81	-3.7	2,067	-0.18%
2023/10/11	1.8	31.54	12.6	31.53	31.56	-10.8	2,096	-0.52%
2023/10/06	5.1	31.12	4.2	31.10	31.12	0.9	2,119	0.04%
2023/10/05	2.4	30.88	0.8	30.95	30.97	1.6	2,139	0.07%
2023/10/04	16.7	30.57	0	0.00	30.59	16.7	2,146	0.78%
2023/10/03	6	31.02	0.2	31.10	30.96	5.8	2,160	0.27%
2023/10/02	3.2	31.14	0.2	31.13	31.14	3	2,176	0.14%
2023/09/28	4.4	30.79	2.2	30.72	30.79	2.3	2,234	0.10%
2023/09/27	3.2	30.65	0	0.00	30.69	3.2	2,229	0.15%
2023/09/26	8.8	30.69	2	30.68	30.62	6.8	2,235	0.30%
2023/09/25	2.9	30.93	23.2	30.81	30.99	-20.3	2,220	-0.91%
2023/09/22	4.9	30.74	4	30.72	30.80	0.9	2,236	0.04%
2023/09/21	18.9	30.89	0	0.00	30.86	18.9	2,251	0.84%
2023/09/20	3.5	31.34	0.2	31.29	31.24	3.3	2,202	0.15%
2023/09/19	6.4	31.41	0	0.00	31.40	6.4	2,217	0.29%
2023/09/18	8	31.62	0.3	31.70	31.55	7.7	2,236	0.35%
2023/09/15	4.3	31.92	11.6	31.75	31.93	-7.4	2,232	-0.33%
2023/09/14	2.3	31.68	5.2	31.65	31.70	-3	2,232	-0.13%
2023/09/13	2.2	31.29	0.7	31.32	31.32	1.5	2,241	0.07%
2023/09/12	8.2	31.12	12.8	31.07	31.27	-4.6	2,273	-0.20%
2023/09/11	14.5	31.04	6.5	31.00	31.04	8	2,290	0.35%
2023/09/08	2.2	31.20	2	31.19	31.23	0.2	2,277	0.01%
2023/09/07	6.8	31.36	6	31.41	31.33	0.8	2,408	0.03%
2023/09/06	0.1	31.62	3	31.66	31.57	-2.9	2,407	-0.12%
2023/09/05	0.7	31.60	2	31.58	31.65	-1.3	2,385	-0.06%
2023/09/04	1.4	31.57	17.7	31.57	31.69	-16.3	2,421	-0.67%
2023/09/01	1.6	31.45	9.4	31.53	31.46	-7.7	2,452	-0.32%
2023/08/31	3.2	31.50	8	31.48	31.46	-4.8	2,490	-0.19%
2023/08/30	0.3	31.69	2	31.77	31.66	-1.7	2,502	-0.07%
2023/08/29	0.3	31.32	1.4	31.39	31.54	-1.1	2,529	-0.04%
2023/08/28	1	31.45	0	0.00	31.35	1	2,538	0.04%
2023/08/25	5.3	31.36	7	31.33	31.22	-1.7	2,527	-0.07%
2023/08/24	1.2	31.82	5.5	31.78	31.82	-4.3	2,535	-0.17%
2023/08/23	10.2	31.40	30.5	31.39	31.42	-20.3	2,585	-0.79%
2023/08/22	12	31.18	0.1	31.18	31.18	12	2,641	0.45%
2023/08/21	5.1	31.02	4	31.06	31.00	1.1	2,655	0.04%
2023/08/18	7.7	31.16	2	31.20	31.12	5.7	2,650	0.21%
2023/08/17	1	31.07	2.5	31.18	31.32	-1.5	2,640	-0.06%
2023/08/16	7.7	31.10	2.2	31.08	31.12	5.5	2,624	0.21%
2023/08/15	4.2	31.37	0	0.00	31.27	4.2	2,591	0.16%
2023/08/14	16.1	31.19	2.1	31.23	31.18	14.1	2,633	0.53%
2023/08/11	1.4	31.71	2	31.72	31.60	-0.6	2,612	-0.02%
2023/08/10	18.2	31.63	16	31.60	31.61	2.2	2,623	0.08%
2023/08/09	2.4	31.97	7.9	31.85	31.87	-5.5	2,601	-0.21%
2023/08/08	21.3	31.92	0	0.00	31.88	21.3	2,599	0.82%
2023/08/07	2.6	32.15	9	32.12	32.21	-6.4	2,586	-0.25%
2023/08/04	13.4	31.84	0	0.00	31.90	13.4	2,566	0.52%
2023/08/02	10.8	32.06	0	0.00	32.00	10.8	2,552	0.42%
2023/08/01	0.1	32.46	4	32.43	32.49	-3.9	2,529	-0.15%
2023/07/31	2.8	32.35	2.1	32.52	32.30	0.7	2,533	0.03%
2023/07/28	4.5	32.54	2.1	32.57	32.60	2.4	2,519	0.09%
2023/07/27	0.7	32.54	0	0.00	32.56	0.7	2,521	0.03%
2023/07/26	0.8	32.44	1.3	32.51	32.41	-0.5	2,529	-0.02%
2023/07/25	2.5	32.45	13.8	32.44	32.48	-11.3	2,522	-0.45%
2023/07/24	4.8	32.04	0.1	32.15	32.19	4.7	2,517	0.19%
2023/07/21	12.7	31.96	0.3	32.15	32.10	12.4	2,559	0.48%
2023/07/20	4	32.41	0	0.00	32.41	4	2,561	0.16%
2023/07/19	10.6	32.49	3	32.39	32.39	7.6	2,563	0.30%
2023/07/18	6.2	32.82	18.2	32.63	32.56	-12.1	2,520	-0.48%
2023/07/17	6.1	33.33	62.5	33.34	33.33	-56.4	2,499	-2.26%
2023/07/14	0.6	33.19	6.4	33.29	33.34	-5.8	2,481	-0.24%
2023/07/13	2.2	33.19	7.7	33.18	33.00	-5.5	2,449	-0.23%
2023/07/12	3.3	32.58	2.8	32.58	32.73	0.6	2,428	0.02%
2023/07/11	0.3	32.49	3.2	32.49	32.55	-2.9	2,385	-0.12%
2023/07/10	6	32.04	29.3	32.04	32.08	-23.3	2,382	-0.98%
2023/07/07	7.3	32.13	0.6	32.16	32.12	6.7	2,349	0.29%
2023/07/06	14.6	32.33	5	32.36	32.29	9.6	2,321	0.42%
2023/07/05	2.6	32.83	2	32.77	32.82	0.7	2,253	0.03%
2023/07/04	2.6	32.84	3	32.92	32.97	-0.4	2,245	-0.02%
2023/07/03	6.5	32.80	13.3	32.75	32.85	-6.8	2,268	-0.30%
2023/06/30	8.2	32.30	3	32.34	32.46	5.2	2,258	0.23%
2023/06/29	6.4	32.54	4.9	32.37	32.37	1.5	2,254	0.07%
2023/06/28	7.5	32.38	20.7	32.34	32.36	-13.2	2,213	-0.60%
2023/06/27	6.4	32.36	2.5	32.35	32.34	3.9	2,196	0.18%
2023/06/26	12.9	32.60	6	32.55	32.56	7	2,212	0.32%
2023/06/21	13.4	32.64	0.4	32.74	32.75	13	2,201	0.59%
2023/06/20	9	32.73	5.4	32.70	32.71	3.6	2,186	0.17%
2023/06/19	5.3	32.78	5.9	32.82	32.85	-0.6	2,199	-0.03%
2023/06/16	8.1	32.88	6.4	32.86	32.89	1.7	2,181	0.08%
2023/06/15	6.3	32.90	4.2	32.89	32.92	2.1	2,156	0.10%
2023/06/14	4.7	32.69	12.1	32.74	32.76	-7.4	2,142	-0.34%
2023/06/13	1	32.69	16.5	32.65	32.74	-15.6	2,180	-0.71%
2023/06/12	1.6	32.18	4.3	32.15	32.17	-2.8	2,055	-0.13%
2023/06/09	10.6	31.92	18.1	31.93	31.98	-7.5	2,082	-0.36%
2023/06/08	13.4	31.87	2.5	31.89	31.72	10.9	2,095	0.52%
2023/06/07	2.5	31.95	7.7	32.00	32.05	-5.2	2,096	-0.25%
2023/06/06	0.2	31.79	7.3	31.76	31.80	-7.2	2,088	-0.34%
2023/06/05	2.7	31.64	1.2	31.65	31.59	1.4	2,087	0.07%
2023/06/02	2.1	31.64	1.3	31.68	31.66	0.8	2,098	0.04%
2023/06/01	3.2	31.22	0.1	31.27	31.28	3.1	2,119	0.15%
2023/05/31	2.9	31.33	0	0.00	31.46	2.9	2,115	0.13%
2023/05/30	2.2	31.55	2.8	31.55	31.56	-0.6	2,118	-0.03%
2023/05/29	0.9	31.56	32.3	31.56	31.56	-31.4	2,140	-1.47%
2023/05/26	4.2	31.34	15.1	31.34	31.38	-10.8	2,095	-0.52%
2023/05/25	2.5	30.71	14.6	30.73	30.76	-12.1	2,056	-0.59%
2023/05/24	0.3	30.43	3.2	30.41	30.51	-2.9	2,066	-0.14%
2023/05/23	1.3	30.52	4.8	30.58	30.60	-3.4	2,079	-0.16%
2023/05/22	1.4	30.60	2.3	30.61	30.59	-0.9	2,082	-0.04%
2023/05/19	1.5	30.58	25.9	30.62	30.62	-24.4	2,097	-1.16%
2023/05/18	2.2	30.44	11.7	30.50	30.51	-9.4	2,092	-0.45%
2023/05/17	2.8	30.13	43.1	30.15	30.16	-40.3	2,109	-1.91%
2023/05/16	7.3	29.58	3	29.73	29.73	4.2	2,091	0.20%
2023/05/15	0.6	29.33	0	0.00	29.39	0.6	2,101	0.03%
2023/05/12	3.6	29.33	1.6	29.37	29.34	2	2,111	0.09%
2023/05/11	2.7	29.50	5	29.47	29.42	-2.3	2,109	-0.11%
2023/05/10	8.2	29.58	2	29.52	29.56	6.2	2,127	0.29%
2023/05/09	2.4	29.71	2	29.76	29.77	0.4	2,130	0.02%
2023/05/08	6.1	29.72	0.2	29.70	29.66	5.9	2,159	0.27%
2023/05/05	15.2	29.48	1	29.47	29.48	14.2	2,139	0.66%
2023/05/04	3.3	29.32	3	29.29	29.45	0.3	2,151	0.01%
2023/05/03	7.7	29.36	1	29.40	29.38	6.7	2,159	0.31%
2023/05/02	9.3	29.49	1	29.50	29.50	8.3	2,156	0.38%
2023/04/28	4.1	29.42	1	29.47	29.47	3.1	2,203	0.14%
2023/04/27	7.7	29.08	0	0.00	29.15	7.7	2,214	0.35%
2023/04/26	9.8	29.09	25	29.11	29.12	-15.2	2,265	-0.67%
2023/04/25	16.1	29.37	0	29.40	29.26	16.1	2,256	0.71%
2023/04/24	4	29.59	0	0.00	29.63	4	2,213	0.18%
2023/04/21	4	29.73	6	29.83	29.69	-2	2,200	-0.09%
2023/04/20	11	29.81	0.4	29.84	29.81	10.5	2,210	0.48%
2023/04/19	8.8	29.91	37	29.92	29.85	-28.2	2,228	-1.26%
2023/04/18	2.4	30.06	17.3	30.09	30.06	-14.9	2,236	-0.67%
2023/04/17	1.4	30.13	0.4	30.16	30.14	1	2,233	0.04%
2023/04/14	0.2	30.10	2	30.23	30.20	-1.8	2,207	-0.08%
2023/04/13	13.6	30.01	0.5	30.04	29.98	13.1	2,232	0.59%
2023/04/12	1.7	30.15	0	30.25	30.16	1.6	2,224	0.07%
2023/04/11	2.2	30.21	4	30.25	30.20	-1.8	2,236	-0.08%
2023/04/10	1.2	30.20	1	30.18	30.20	0.2	2,256	0.01%
2023/04/07	1.2	30.18	10.3	30.18	30.18	-9.1	2,251	-0.40%
2023/04/06	4.7	30.13	2	30.19	30.11	2.7	2,257	0.12%
2023/03/31	0.4	30.35	5	30.33	30.30	-4.6	2,216	-0.21%
2023/03/30	0.1	30.18	3.9	30.20	30.24	-3.8	2,203	-0.17%
2023/03/29	1.2	29.98	0.6	29.97	30.03	0.6	2,182	0.03%
2023/03/28	4.6	29.94	3.7	29.95	29.93	0.9	2,205	0.04%
2023/03/27	3.3	30.20	3	30.18	30.17	0.3	2,195	0.02%
2023/03/24	0.2	30.22	1.3	30.20	30.27	-1.2	2,202	-0.05%
2023/03/23	0.5	29.95	16	30.14	30.14	-15.5	2,187	-0.71%
2023/03/22	0.3	29.86	10.8	29.89	29.92	-10.5	2,160	-0.49%
2023/03/21	1.1	29.43	0.9	29.41	29.43	0.3	2,136	0.01%
2023/03/20	1	29.26	2.1	29.34	29.27	-1.1	2,143	-0.05%
2023/03/17	5.8	29.39	3.1	29.37	29.38	2.6	2,134	0.12%
2023/03/16	1.6	29.03	6	29.05	29.07	-4.4	2,147	-0.20%
2023/03/15	2.2	29.27	2	29.45	29.23	0.2	2,102	0.01%
2023/03/14	4	29.26	8.6	29.26	29.20	-4.6	2,123	-0.22%
2023/03/13	0.6	29.32	4.2	29.47	29.55	-3.7	2,092	-0.17%
2023/03/10	5	29.42	7.6	29.43	29.43	-2.6	2,073	-0.12%
2023/03/09	0.1	29.91	8.8	29.89	29.85	-8.7	2,070	-0.42%
2023/03/08	3.5	29.78	1	29.79	29.84	2.5	2,048	0.12%
2023/03/07	1.4	29.91	6	30.01	30.01	-4.6	2,015	-0.23%
2023/03/06	3.1	29.85	2.6	29.89	29.83	0.5	2,021	0.02%
2023/03/03	2.1	29.59	6.8	29.60	29.59	-4.7	1,993	-0.24%
2023/03/02	2.2	29.41	3.1	29.50	29.51	-0.9	1,991	-0.04%
2023/03/01	2.3	29.43	10	29.15	29.53	-7.7	1,994	-0.39%
2023/02/24	5.6	29.51	4.1	29.50	29.42	1.5	1,957	0.08%
2023/02/23	0	29.53	1.1	29.58	29.54	-1	1,962	-0.05%
2023/02/22	11.3	29.15	44	29.09	29.20	-32.7	1,984	-1.65%
2023/02/21	4.2	29.39	2.4	29.41	29.43	1.8	1,997	0.09%
2023/02/20	6.2	29.50	0.1	29.51	29.49	6.1	2,045	0.30%
2023/02/17	11.6	29.34	0	29.38	29.36	11.6	2,120	0.55%
2023/02/16	0.5	29.61	0.3	29.49	29.62	0.1	2,147	0.01%
2023/02/15	11.7	29.34	1.4	29.46	29.26	10.4	2,183	0.48%
2023/02/14	5.7	29.84	1.2	29.86	29.87	4.5	2,132	0.21%
2023/02/13	22.6	29.53	0.5	29.68	29.65	22	2,122	1.04%
2023/02/10	1.2	29.72	7	29.69	29.72	-5.8	2,108	-0.27%
2023/02/09	0.1	29.66	1.1	29.70	29.70	-1	2,118	-0.05%
2023/02/08	1.1	29.68	6.3	29.67	29.72	-5.2	2,127	-0.25%
2023/02/07	5.8	29.34	6.8	29.31	29.31	-1	2,154	-0.04%
2023/02/06	4.1	29.48	1	29.50	29.40	3.1	2,146	0.14%
2023/02/03	4.6	29.72	0.6	29.77	29.74	4	2,121	0.19%
2023/02/02	1.2	29.69	8.6	29.70	29.75	-7.4	2,116	-0.35%
2023/02/01	12.5	29.28	0	0.00	29.38	12.5	2,116	0.59%
2023/01/31	7.6	29.53	2.4	29.50	29.20	5.2	2,111	0.25%
2023/01/30	11.8	29.51	20.3	29.52	29.65	-8.5	2,138	-0.40%
2023/01/17	3.9	28.50	0	0.00	28.47	3.9	2,146	0.18%
2023/01/16	3.1	28.54	2.9	28.56	28.50	0.2	2,193	0.01%
2023/01/13	5.5	28.38	40.1	28.46	28.35	-34.6	2,172	-1.59%
2023/01/12	0	28.10	2.5	28.16	28.10	-2.5	2,203	-0.11%
2023/01/11	1.2	28.09	2.9	28.16	28.12	-1.8	2,238	-0.08%
2023/01/10	2.1	28.14	6.5	28.13	28.18	-4.5	2,253	-0.20%
2023/01/09	0.4	27.71	7.4	27.71	28.00	-7.1	2,345	-0.30%
2023/01/06	2.1	27.18	0.3	27.25	27.24	1.9	2,334	0.08%
2023/01/05	1.3	27.10	1	27.06	27.07	0.3	2,375	0.01%
2023/01/04	0.4	26.96	3.4	27.00	26.95	-2.9	2,434	-0.12%
2023/01/03	1.2	26.54	0	0.00	27.00	1.2	2,552	0.05%
2022/12/30	1.3	26.94	3.7	26.94	26.90	-2.4	2,558	-0.09%
2022/12/29	6.1	26.66	0	0.00	26.71	6.1	2,577	0.24%
2022/12/28	10.9	26.84	0	0.00	26.84	10.9	2,598	0.42%
2022/12/27	2.9	27.23	0	0.00	27.20	2.9	2,601	0.11%
2022/12/26	1.3	27.11	0	0.00	27.12	1.3	2,643	0.05%
2022/12/23	3.2	27.02	0	0.00	27.02	3.2	2,658	0.12%
2022/12/22	0.2	27.32	0	0.00	27.38	0.2	2,681	0.01%
2022/12/21	0.8	27.02	0.1	27.02	26.95	0.7	2,733	0.02%
2022/12/20	16.3	27.15	1.3	26.91	26.90	15	2,774	0.54%
2022/12/19	4.9	27.38	1	27.40	27.37	3.9	2,850	0.14%
2022/12/16	13.1	27.43	1.2	27.57	27.47	11.9	2,879	0.42%
2022/12/15	3.2	27.90	6.2	27.81	27.92	-3	2,871	-0.11%
2022/12/14	1	27.87	9.3	27.89	27.90	-8.3	2,889	-0.29%
2022/12/13	4.5	27.61	4.2	27.68	27.55	0.2	2,900	0.01%
2022/12/12	2.5	27.66	12.3	27.62	27.69	-9.8	2,931	-0.34%
2022/12/09	0.2	27.91	0.5	27.90	27.87	-0.3	2,963	-0.01%
2022/12/08	4	27.53	2.2	27.54	27.53	1.8	2,963	0.06%
2022/12/07	2.4	27.93	0	0.00	27.82	2.4	2,973	0.08%
2022/12/06	16.1	28.09	12	28.16	27.99	4.1	2,969	0.14%
2022/12/05	0.3	28.54	2	28.53	28.41	-1.7	2,938	-0.06%
2022/12/02	6.9	28.41	8.3	28.41	28.38	-1.4	2,937	-0.05%
2022/12/01	7.5	28.63	4.1	28.63	28.59	3.4	2,985	0.11%
2022/11/30	5.2	28.20	0.1	28.12	28.21	5.1	2,983	0.17%
2022/11/29	0.5	27.74	1.6	27.62	27.98	-1.1	2,996	-0.04%
2022/11/28	8	27.79	1.7	27.80	27.74	6.3	3,027	0.21%
2022/11/25	7.6	28.20	5.5	28.19	28.17	2.1	3,065	0.07%
2022/11/24	14.1	28.09	9	28.16	28.21	5	3,056	0.16%
2022/11/23	2.8	27.91	2	27.92	27.92	0.7	3,067	0.02%
2022/11/22	1.1	27.62	1.4	27.70	27.70	-0.3	3,106	-0.01%
2022/11/21	2.8	27.62	0	27.69	27.60	2.7	3,123	0.09%
2022/11/18	2.3	27.67	7	27.63	27.66	-4.7	3,112	-0.15%
2022/11/17	2.6	27.59	0	0.00	27.75	2.6	3,080	0.08%
2022/11/16	20.4	27.93	16	28.00	27.78	4.4	3,079	0.14%
2022/11/15	4.1	28.31	18.1	28.20	28.33	-14.1	3,039	-0.46%
2022/11/14	11.1	27.37	4.4	27.49	27.32	6.7	2,957	0.23%
2022/11/11	4.9	27.13	43.4	27.11	27.15	-38.5	2,917	-1.32%
2022/11/10	0.8	26.01	1	26.00	25.96	-0.2	2,852	-0.01%
2022/11/09	11.8	26.13	2.9	26.06	26.16	8.9	2,867	0.31%
2022/11/08	1.8	25.62	16.3	25.64	25.61	-14.5	2,863	-0.51%
2022/11/07	0.2	25.22	0.2	25.34	25.35	0	2,846	0.00%
2022/11/04	8.7	24.76	1	24.91	24.93	7.7	2,821	0.27%
2022/11/03	10	24.85	0	0.00	24.88	10	2,808	0.36%
2022/11/02	2.5	25.09	1.2	25.12	25.17	1.3	2,758	0.05%
2022/11/01	6.1	25.07	1.3	25.10	25.05	4.8	2,784	0.17%
2022/10/31	1.3	24.80	1.5	24.89	24.90	-0.3	2,778	-0.01%
2022/10/28	6.5	24.75	10	24.61	24.61	-3.5	2,789	-0.13%
2022/10/27	4.1	24.91	3.9	24.89	24.90	0.1	2,786	0.01%
2022/10/26	11.5	24.58	2	24.55	24.60	9.5	2,820	0.34%
2022/10/25	24.1	24.52	13	24.52	24.46	11.1	2,795	0.40%
2022/10/24	13.2	24.97	1.1	25.09	24.84	12.1	2,733	0.44%
2022/10/21	3.2	24.89	1	24.78	24.84	2.2	2,672	0.08%
2022/10/20	11.8	24.59	11.7	24.59	24.91	0.1	2,661	0.00%
2022/10/19	7.8	25.15	0	0.00	25.02	7.8	2,646	0.29%
2022/10/18	2.8	25.25	2	25.06	25.26	0.8	2,612	0.03%
2022/10/17	14.4	24.92	7.2	24.91	25.00	7.2	2,607	0.28%
2022/10/14	4.6	25.42	6.8	25.39	25.35	-2.2	2,505	-0.09%
2022/10/13	18.6	24.93	8.4	24.93	24.75	10.2	2,500	0.41%
2022/10/12	10.7	25.15	8	25.06	25.15	2.7	2,453	0.11%
2022/10/11	25.1	25.41	16	25.42	25.31	9.1	2,454	0.37%
2022/10/07	5.7	26.50	0.2	26.56	26.43	5.5	2,382	0.23%
2022/10/06	0	26.88	2	26.87	26.84	-2	2,371	-0.08%
2022/10/05	7.8	26.78	1.4	26.79	26.72	6.4	2,373	0.27%
2022/10/04	1.9	26.13	5.6	26.13	26.15	-3.7	2,364	-0.16%
2022/10/03	16.6	25.71	2	25.67	25.62	14.6	2,350	0.62%
2022/09/30	13.7	25.83	13	25.87	25.86	0.7	2,331	0.03%
2022/09/29	14.6	26.26	0.2	26.44	26.16	14.4	2,335	0.62%
2022/09/28	16.2	26.31	3	26.21	26.23	13.2	2,355	0.56%
2022/09/27	6.6	26.73	0	0.00	26.75	6.6	2,376	0.28%
2022/09/26	17.2	26.80	4.5	26.80	26.84	12.7	2,415	0.52%
2022/09/23	8.5	27.41	0	0.00	27.35	8.5	2,388	0.35%
2022/09/22	13.9	27.47	1	27.36	27.56	12.9	2,384	0.54%
2022/09/21	13.5	27.94	0.9	27.92	27.94	12.6	2,353	0.54%
2022/09/20	8.1	28.10	2.5	28.05	28.13	5.6	2,332	0.24%
2022/09/19	10.3	27.97	1	27.97	27.97	9.3	2,351	0.40%
2022/09/16	193.5	28.06	0	0.00	28.13	193.5	2,331	8.30%	大買/鉅額交易
2022/09/15	2.1	28.38	2	28.43	28.41	0.1	2,324	0.00%
2022/09/14	8.2	28.30	0	0.00	28.30	8.2	2,339	0.35%
2022/09/13	1	28.82	1	28.92	28.84	0	2,322	0.00%
2022/09/12	0	28.75	3	28.72	28.71	-3	2,355	-0.13%
2022/09/08	3	28.12	0	0.00	28.20	3	2,388	0.13%
2022/09/07	18.8	27.99	0.5	28.09	27.95	18.3	2,414	0.76%
2022/09/06	5.5	28.55	0	0.00	28.56	5.5	2,382	0.23%
2022/09/05	4.4	28.49	2	28.43	28.47	2.4	2,381	0.10%
2022/09/02	5.2	28.50	0.4	28.41	28.41	4.9	2,397	0.20%
2022/09/01	20.8	28.81	0	0.00	28.69	20.8	2,367	0.88%
2022/08/31	6.4	28.98	0	0.00	29.28	6.4	2,297	0.28%
2022/08/30	10.2	29.02	0.1	29.13	29.09	10.1	2,288	0.44%
2022/08/29	13.7	28.94	0	0.00	29.03	13.7	2,287	0.60%
2022/08/26	9.1	29.82	2	29.84	29.77	7.1	2,264	0.31%
2022/08/25	2.4	29.55	0	0.00	29.59	2.4	2,240	0.11%
2022/08/24	0.6	29.43	0	0.00	29.36	0.6	2,251	0.03%
2022/08/23	15.5	29.49	0	0.00	29.44	15.5	2,255	0.69%
2022/08/22	6.7	29.86	3	29.86	29.83	3.7	2,229	0.17%
2022/08/19	2.5	30.10	0	0.00	30.17	2.5	2,212	0.11%
2022/08/18	6.1	30.05	1.1	30.11	30.14	5	2,238	0.22%
2022/08/17	4	30.24	2	30.20	30.27	2	2,239	0.09%
2022/08/16	2.4	30.24	0	0.00	30.23	2.4	2,249	0.11%
2022/08/15	3.2	30.17	7	30.16	30.21	-3.8	2,227	-0.17%
2022/08/12	1.1	29.85	8.5	29.95	29.97	-7.4	2,224	-0.33%
2022/08/11	0.1	29.75	1	29.63	29.74	-1	2,236	-0.04%
2022/08/10	5.5	29.24	0	0.00	29.22	5.5	2,238	0.25%
2022/08/09	5.4	29.52	0.5	29.33	29.47	5	2,242	0.22%
2022/08/08	3.3	29.41	0.1	29.50	29.47	3.2	2,274	0.14%
2022/08/05	0.4	29.40	3.4	29.38	29.49	-3	2,273	-0.13%
2022/08/04	4.8	28.66	3	28.80	28.84	1.8	2,298	0.08%
2022/08/03	3.4	28.73	0	28.87	28.80	3.4	2,292	0.15%
2022/08/02	7.8	28.74	0	0.00	28.75	7.8	2,303	0.34%
2022/08/01	5.9	29.14	0	0.00	29.16	5.9	2,306	0.26%
2022/07/29	4.6	29.23	3.1	29.35	29.21	1.5	2,341	0.06%
2022/07/28	10.6	29.10	0	0.00	29.00	10.6	2,336	0.45%
2022/07/27	5.6	28.71	4.3	28.79	28.93	1.3	2,327	0.06%
2022/07/26	2.4	28.77	4.2	28.86	28.75	-1.9	2,318	-0.08%
2022/07/25	3.7	28.86	0	0.00	28.93	3.7	2,270	0.16%
2022/07/22	0.6	28.89	0.1	29.00	28.90	0.4	2,284	0.02%
2022/07/21	2.3	28.70	2	28.63	28.86	0.3	2,339	0.01%
2022/07/20	21.5	28.63	0	0.00	28.51	21.5	2,361	0.91%
2022/07/19	2.8	28.39	0.1	28.43	28.43	2.7	2,399	0.11%
2022/07/18	15	28.44	6	28.90	28.51	9	2,404	0.38%
2022/07/15	16.9	29.57	6.7	29.74	29.73	10.2	2,340	0.44%
2022/07/14	3	29.21	1.2	29.27	29.31	1.8	2,293	0.08%
2022/07/13	6.4	29.09	2.5	29.16	29.15	3.9	2,282	0.17%
2022/07/12	7.9	28.27	0	0.00	28.22	7.9	2,316	0.34%
2022/07/11	1.3	29.09	1	29.10	28.95	0.3	2,317	0.01%
2022/07/08	13.3	29.20	4	29.22	29.17	9.3	2,314	0.40%
2022/07/07	2.1	28.58	5.1	28.60	28.91	-3	2,300	-0.13%
2022/07/06	11.7	28.30	1	28.25	28.14	10.7	2,301	0.47%
2022/07/05	3.2	28.65	1	28.54	28.70	2.2	2,275	0.10%
2022/07/04	6.2	28.61	0	0.00	28.57	6.2	2,213	0.28%
2022/07/01	5.5	29.11	4	28.92	28.92	1.5	2,160	0.07%
2022/06/30	10	29.89	1.1	29.76	29.76	8.9	2,115	0.42%
2022/06/29	0.8	30.52	2.2	30.62	30.51	-1.4	2,092	-0.07%
2022/06/28	0.1	30.80	0	0.00	30.79	0.1	2,102	0.01%
2022/06/27	1	31.07	0.6	31.13	31.01	0.4	2,107	0.02%
2022/06/24	0.2	30.46	0	0.00	30.42	0.2	2,087	0.01%
2022/06/23	1.9	30.41	0.1	30.30	30.33	1.7	2,126	0.08%
2022/06/22	2	30.76	1	31.07	30.63	1	2,097	0.05%
2022/06/21	0	31.25	0	0.00	31.27	0	2,089	0.00%
2022/06/20	7.8	30.81	2.6	30.79	30.65	5.2	2,094	0.25%
2022/06/17	7.6	30.93	0	0.00	31.00	7.6	2,059	0.37%
2022/06/16	1.1	31.50	2.3	31.83	31.32	-1.1	2,033	-0.06%
2022/06/15	1.5	31.52	0	0.00	31.49	1.5	2,024	0.07%
2022/06/14	1.7	31.52	0	0.00	31.62	1.7	2,034	0.08%
2022/06/13	2.1	31.66	0	0.00	31.69	2.1	2,055	0.10%
2022/06/10	1.3	32.37	1	32.43	32.49	0.3	2,071	0.01%
2022/06/09	0.2	32.78	1	32.76	32.76	-0.8	2,087	-0.04%
2022/06/08	0	32.89	0	0.00	32.90	0	2,109	0.00%
2022/06/07	4.3	32.43	2	32.50	32.53	2.3	2,127	0.11%
2022/06/06	1.1	32.89	2.2	32.80	32.84	-1.1	2,134	-0.05%
2022/06/02	3.3	32.68	0.6	32.69	32.67	2.7	2,228	0.12%
2022/06/01	0.2	33.03	2	33.06	32.97	-1.8	2,382	-0.07%
2022/05/31	1.2	33.03	4	32.91	33.07	-2.8	2,393	-0.12%
2022/05/30	2.1	32.70	4.3	32.65	32.80	-2.2	2,388	-0.09%
2022/05/27	0.2	32.02	2.2	32.01	32.07	-2	2,392	-0.08%
2022/05/26	1.2	31.66	0	0.00	31.51	1.2	2,412	0.05%
2022/05/25	1.7	31.70	0.7	31.79	31.88	1	2,420	0.04%
2022/05/24	1.1	31.72	0.1	31.72	31.64	1	2,490	0.04%
2022/05/23	0.1	32.06	5	32.10	31.99	-4.9	2,493	-0.20%
2022/05/20	0.1	31.90	0.1	31.96	31.94	0	2,532	0.00%
2022/05/19	3.1	31.56	0	0.00	31.67	3.1	2,537	0.12%
2022/05/18	0.2	32.15	0.2	32.12	32.25	-0.1	2,530	0.00%
2022/05/17	1	31.82	0	0.00	31.89	1	2,529	0.04%
2022/05/16	1.4	31.74	1	31.71	31.57	0.4	2,552	0.02%
2022/05/13	0.2	31.43	11	31.33	31.44	-10.8	2,534	-0.43%
2022/05/12	5.8	31.36	1	31.25	31.07	4.8	2,539	0.19%
2022/05/11	2.4	31.91	1	31.73	31.88	1.4	2,521	0.05%
2022/05/10	4.9	31.54	1.4	31.60	31.88	3.4	2,527	0.14%
2022/05/09	8.9	32.05	6.6	32.05	32.01	2.3	2,508	0.09%
2022/05/06	7.1	32.48	0	0.00	32.61	7.1	2,483	0.29%
2022/05/05	1.5	33.24	0	0.00	33.12	1.5	2,478	0.06%
2022/05/04	1.7	32.83	12.3	32.91	32.85	-10.6	2,527	-0.42%
2022/05/03	0.6	32.80	1	32.81	32.79	-0.4	2,614	-0.02%
2022/04/29	1.3	33.00	4.2	33.08	33.03	-2.9	2,636	-0.11%
2022/04/28	2.6	32.54	0.9	32.64	32.66	1.7	2,699	0.06%
2022/04/27	6.6	32.53	4	32.48	32.50	2.6	2,717	0.10%
2022/04/26	6.8	33.06	1.1	33.24	33.13	5.7	2,702	0.21%
2022/04/25	14.4	33.08	0	0.00	33.14	14.4	2,755	0.52%
2022/04/22	2.8	33.57	0.1	33.80	33.75	2.7	2,767	0.10%
2022/04/21	0.2	34.07	0.1	33.99	33.97	0.2	2,832	0.01%
2022/04/20	9.5	33.89	11.3	33.94	33.91	-1.8	2,903	-0.06%
2022/04/19	4.7	33.86	0.2	33.81	33.77	4.5	2,957	0.15%
2022/04/18	2.8	33.58	4	33.67	33.65	-1.1	3,020	-0.04%
2022/04/15	21.6	33.83	3	33.81	33.80	18.6	3,005	0.62%
2022/04/14	0.6	34.36	0.1	34.38	34.33	0.5	3,032	0.02%
2022/04/13	1.2	34.22	0	0.00	34.42	1.2	3,076	0.04%
2022/04/12	6.2	33.84	0.4	33.90	33.87	5.8	3,155	0.18%
2022/04/11	6.8	33.93	0	0.00	33.87	6.8	3,183	0.21%
2022/04/08	2.3	34.24	1.2	34.32	34.36	1.1	3,189	0.04%
2022/04/07	6.6	34.36	0	0.00	34.19	6.6	3,188	0.21%
2022/04/06	1.5	34.55	4.7	34.60	34.75	-3.2	3,190	-0.10%
2022/04/01	4.8	34.86	0.1	34.91	34.93	4.6	3,185	0.15%
2022/03/31	2.2	35.15	5	35.19	35.13	-2.8	3,199	-0.09%
2022/03/30	3	35.18	8.8	35.14	35.22	-5.8	3,214	-0.18%
2022/03/29	5.3	34.80	0	0.00	34.85	5.3	3,240	0.16%
2022/03/28	8.6	34.63	0.1	34.69	34.82	8.5	3,237	0.26%
2022/03/25	8.2	35.08	2.1	35.14	35.12	6.1	3,203	0.19%
2022/03/24	15.2	34.97	1.1	34.95	35.12	14.1	3,216	0.44%
2022/03/23	10.8	35.10	177.6	35.09	35.13	-166.8	3,213	-5.19%	大賣/鉅額交易
2022/03/22	6.6	34.74	0.1	34.80	34.78	6.5	3,215	0.20%
2022/03/21	0.7	34.87	0.4	34.93	34.78	0.2	3,236	0.01%
2022/03/18	7.2	34.58	19.9	34.67	34.65	-12.8	3,267	-0.39%
2022/03/17	5.4	34.55	4.2	34.56	34.71	1.3	3,255	0.04%
2022/03/16	13.3	33.58	0.1	33.74	33.74	13.2	3,232	0.41%
2022/03/15	25.3	33.70	17.4	33.66	33.60	7.9	3,196	0.25%
2022/03/14	4.5	34.15	1.1	34.37	34.22	3.4	3,174	0.11%
2022/03/11	5.9	34.26	0	0.00	34.22	5.9	3,183	0.19%
2022/03/10	4.1	34.49	0.1	34.68	34.59	4	3,198	0.12%
2022/03/09	6	33.68	0.1	33.73	33.78	5.8	3,201	0.18%
2022/03/08	30.4	33.52	5.3	33.34	33.34	25.1	3,213	0.78%
2022/03/07	61.2	34.28	1.2	34.22	34.15	60.1	3,115	1.93%
2022/03/04	43.3	35.13	3	35.22	35.17	40.3	2,999	1.34%
2022/03/03	16.7	35.46	0	0.00	35.49	16.7	3,051	0.55%
2022/03/02	23.1	35.38	0.1	35.39	35.42	23	3,167	0.73%
2022/03/01	3.2	35.47	3.9	35.61	35.61	-0.7	3,174	-0.02%
2022/02/25	12.5	35.17	4	35.12	35.16	8.5	3,187	0.27%
2022/02/24	36.9	35.37	11.5	35.41	35.18	25.4	3,203	0.79%
2022/02/23	0.2	35.99	0.4	36.00	36.05	-0.2	3,151	-0.01%
2022/02/22	52.4	35.84	0	0.00	35.92	52.4	3,199	1.64%
2022/02/21	1.6	36.33	1.8	36.33	36.38	-0.2	3,173	-0.01%
2022/02/18	2.2	36.35	2	36.38	36.39	0.2	3,219	0.01%
2022/02/17	2	36.55	8	36.48	36.45	-6	3,415	-0.18%
2022/02/16	0	0.00	0.5	36.39	36.44	-0.5	3,466	-0.01%
2022/02/15	7.9	35.99	2	36.05	35.90	5.9	3,491	0.17%
2022/02/14	7.7	35.95	0.1	36.01	36.05	7.5	3,510	0.21%
2022/02/11	3.3	36.46	34.4	36.51	36.52	-31.1	3,508	-0.89%
2022/02/10	1	36.29	0.4	36.29	36.56	0.7	3,526	0.02%
2022/02/09	1.9	36.19	0	36.15	36.23	1.9	3,553	0.05%
2022/02/08	0.8	36.05	0	0.00	36.00	0.8	3,562	0.02%
2022/02/07	28.4	35.83	0	0.00	35.96	28.4	3,577	0.79%
2022/01/26	4.1	35.63	1	35.57	35.65	3.1	3,545	0.09%
2022/01/25	19.7	35.57	1	35.53	35.71	18.7	3,521	0.53%
2022/01/24	6.3	35.62	4	35.87	36.08	2.3	3,437	0.07%
2022/01/21	33.5	35.85	0	0.00	35.81	33.5	3,401	0.98%
2022/01/20	1.1	36.22	4	36.48	36.50	-2.9	3,326	-0.09%
2022/01/19	11.5	36.49	0	0.00	36.45	11.5	3,294	0.35%
2022/01/18	15.8	36.99	2	37.13	36.85	13.8	3,270	0.42%
2022/01/17	1.1	37.11	25	37.18	37.24	-23.9	3,197	-0.75%
2022/01/14	1.4	36.79	18	36.80	36.89	-16.6	3,138	-0.53%
2022/01/13	1	36.70	3.2	36.75	36.80	-2.2	3,064	-0.07%
2022/01/12	1.4	36.51	4	36.59	36.61	-2.7	3,001	-0.09%
2022/01/11	3.8	36.05	4.7	36.29	36.40	-0.9	2,953	-0.03%
2022/01/10	0.4	36.02	2.2	35.98	36.12	-1.7	2,905	-0.06%
2022/01/07	8.4	36.01	5	36.07	36.00	3.4	2,881	0.12%
2022/01/06	10.2	36.24	5.8	36.23	36.32	4.4	2,831	0.16%
2022/01/05	1.6	36.64	4.5	36.57	36.56	-2.9	2,785	-0.10%
2022/01/04	5.9	36.46	11.1	36.47	36.61	-5.3	2,711	-0.19%
2022/01/03	2.4	36.04	3.4	36.03	36.00	-1	2,651	-0.04%
2021/12/30	1.5	35.85	2.1	35.85	35.86	-0.6	2,632	-0.02%
2021/12/29	1.2	35.85	8	35.96	35.97	-6.8	2,665	-0.26%
2021/12/28	5.7	35.72	11.4	35.75	35.83	-5.7	2,685	-0.21%
2021/12/27	0.3	35.49	32	35.56	35.56	-31.7	2,680	-1.18%
2021/12/24	0.5	35.34	6.3	35.45	35.35	-5.8	2,718	-0.21%
2021/12/23	0.3	35.29	6.3	35.30	35.30	-5.9	2,705	-0.22%
2021/12/22	0.2	35.11	9	35.10	35.13	-8.8	2,717	-0.32%
2021/12/21	1.4	35.02	0.3	35.06	35.12	1	2,723	0.04%
2021/12/20	2.3	34.96	0.1	34.96	34.85	2.2	2,727	0.08%
2021/12/17	2.3	35.10	7	35.06	35.15	-4.7	2,716	-0.17%
2021/12/16	0.2	35.07	7.5	35.11	35.18	-7.3	2,723	-0.27%
2021/12/15	6.7	34.83	1	34.76	34.80	5.7	2,746	0.21%
2021/12/14	3	34.85	0	0.00	34.85	3	2,734	0.11%
2021/12/13	0.1	35.18	3.2	35.30	35.07	-3.1	2,716	-0.11%
2021/12/10	3.5	35.14	41.6	35.11	35.18	-38.1	2,714	-1.40%
2021/12/09	1.3	35.23	6	35.22	35.29	-4.7	2,711	-0.17%
2021/12/08	1.2	35.41	4	35.38	35.26	-2.8	2,702	-0.10%
2021/12/07	0.8	34.98	3.2	34.87	35.15	-2.4	2,696	-0.09%
2021/12/06	7.5	34.99	2.3	35.12	35.07	5.3	2,676	0.20%
2021/12/03	0.7	35.11	3.1	35.13	35.11	-2.4	2,670	-0.09%
2021/12/02	3.2	34.91	4.5	35.03	35.08	-1.3	2,669	-0.05%
2021/12/01	1.4	34.60	0	34.80	34.78	1.4	2,677	0.05%
2021/11/30	13.7	34.47	0.7	34.55	34.34	13.1	2,684	0.49%
2021/11/29	11.9	34.29	1	34.18	34.24	10.9	2,672	0.41%
2021/11/26	27.1	34.53	32	34.36	34.36	-4.9	2,617	-0.19%
2021/11/25	8.4	34.83	0	0.00	34.88	8.4	2,529	0.33%
2021/11/24	16.7	34.87	0	0.00	34.86	16.7	2,550	0.65%
2021/11/23	10.6	35.06	8.1	35.05	35.01	2.5	2,541	0.10%
2021/11/22	3.5	35.26	2	35.28	35.29	1.5	2,534	0.06%
2021/11/19	2.3	35.36	2	35.32	35.35	0.3	2,525	0.01%
2021/11/18	14.8	35.20	2	35.21	35.31	12.8	2,476	0.52%
2021/11/17	3.5	35.03	1	35.05	35.06	2.5	2,479	0.10%
2021/11/16	133.9	35.02	21.3	35.06	34.99	112.6	2,462	4.57%	大買/鉅額交易
2021/11/15	29	36.68	12	36.70	36.75	17	2,317	0.74%
2021/11/12	10.8	36.44	0.2	36.50	36.43	10.6	2,296	0.46%
2021/11/11	12.3	36.29	0.4	36.37	36.32	11.9	2,265	0.52%
2021/11/10	4.5	36.54	0.2	36.57	36.53	4.3	2,277	0.19%
2021/11/09	5	36.58	1.3	36.58	36.57	3.7	2,265	0.16%
2021/11/08	3.5	36.13	1.1	36.17	36.20	2.4	2,246	0.11%
2021/11/05	5.1	35.70	0.8	35.78	35.85	4.3	2,213	0.19%
2021/11/04	4.2	35.51	0.1	35.53	35.44	4.1	2,199	0.19%
2021/11/03	5.4	35.51	0	0.00	35.55	5.4	2,170	0.25%
2021/11/02	0.9	35.53	0	0.00	35.41	0.9	2,192	0.04%
2021/11/01	0.1	35.31	2.6	35.39	35.37	-2.5	2,171	-0.11%
2021/10/29	1.1	35.11	1	35.20	35.23	0.1	2,179	0.00%
2021/10/28	0	0.00	0.2	35.38	35.44	-0.2	2,188	-0.01%
2021/10/27	0.3	35.35	0.5	35.38	35.51	-0.2	2,210	-0.01%
2021/10/26	0	0.00	6	35.45	35.44	-6	2,213	-0.27%
2021/10/25	1.1	35.20	16	35.15	35.21	-14.9	2,207	-0.68%
2021/10/22	0.1	35.09	1.8	35.14	35.25	-1.7	2,267	-0.07%
2021/10/21	1	35.30	1	35.50	35.15	0	2,299	0.00%
2021/10/20	0.1	35.31	2.3	35.33	35.30	-2.2	2,324	-0.10%
2021/10/19	2.1	35.31	2.2	35.20	35.31	-0.1	2,325	-0.01%
2021/10/18	0.1	35.09	3.1	35.20	34.99	-3	2,325	-0.13%
2021/10/15	1	35.05	1.1	35.07	35.09	-0.1	2,334	-0.01%
2021/10/14	1	34.20	0.1	34.36	34.21	0.9	2,355	0.04%
2021/10/13	2.2	34.21	0	0.00	34.16	2.2	2,379	0.09%
2021/10/12	7.6	34.19	0.3	34.38	34.32	7.3	2,420	0.30%
2021/10/08	0.2	34.76	1.6	34.83	34.68	-1.5	2,421	-0.06%
2021/10/07	0.1	34.93	1.1	34.63	34.86	-1	2,443	-0.04%
2021/10/06	3.6	34.19	0	0.00	34.27	3.6	2,450	0.15%
2021/10/05	6.5	34.13	1.3	34.30	34.26	5.2	2,436	0.21%
2021/10/04	6.5	34.34	1	34.59	34.39	5.5	2,420	0.23%
2021/10/01	16.9	34.65	2.2	34.63	34.55	14.7	2,412	0.61%
2021/09/30	5.2	35.10	0	35.18	35.18	5.2	2,367	0.22%
2021/09/29	13.8	35.11	0	35.23	35.13	13.8	2,385	0.58%
2021/09/28	3.4	35.62	1	35.70	35.74	2.4	2,372	0.10%
2021/09/27	2.1	36.06	8	36.03	35.99	-5.9	2,374	-0.25%
2021/09/24	0.2	35.84	1.4	35.84	35.87	-1.2	2,371	-0.05%
2021/09/23	0.1	35.57	0.6	35.49	35.59	-0.5	2,394	-0.02%
2021/09/22	11	35.15	0.4	35.15	35.26	10.7	2,387	0.45%
2021/09/17	3.1	36.05	0	0.00	36.00	3.1	2,362	0.13%
2021/09/16	0.2	35.93	1	36.02	35.96	-0.8	2,371	-0.03%
2021/09/15	0.1	35.95	1	35.96	36.00	-0.9	2,354	-0.04%
2021/09/14	0.3	36.19	1.1	36.33	36.17	-0.9	2,359	-0.04%
2021/09/13	0.1	36.08	0.1	36.18	36.14	0	2,360	0.00%
2021/09/10	0	0.00	2.7	35.98	36.24	-2.7	2,384	-0.11%
2021/09/09	2.7	35.74	5	35.75	35.88	-2.3	2,372	-0.10%
2021/09/08	19	35.98	0.1	36.10	35.91	18.9	2,371	0.80%
2021/09/07	0	36.17	27.3	36.17	36.20	-27.2	2,362	-1.15%
2021/09/06	7.1	36.37	7.5	36.46	36.33	-0.5	2,352	-0.02%
2021/09/03	0.1	36.16	20.2	36.19	36.28	-20.1	2,319	-0.87%
2021/09/02	1.4	35.83	6.1	35.82	35.77	-4.7	2,297	-0.20%
2021/09/01	3.5	36.10	3.4	36.10	36.10	0.1	2,280	0.01%
2021/08/31	0	35.73	11.4	35.72	36.16	-11.4	2,263	-0.50%
2021/08/30	0.2	35.67	14.6	35.80	35.94	-14.4	2,269	-0.64%
2021/08/27	0	0.00	13.7	35.60	35.57	-13.7	2,246	-0.61%
2021/08/26	0.6	35.10	1.6	35.33	35.24	-1	2,232	-0.04%
2021/08/25	0	34.77	0	0.00	35.09	0	2,203	0.00%
2021/08/24	0.5	34.68	1	34.65	34.64	-0.5	2,205	-0.02%
2021/08/23	0.2	34.19	1.1	34.35	34.48	-0.9	2,227	-0.04%
2021/08/20	4.5	33.76	1.3	33.85	33.68	3.2	2,233	0.14%
2021/08/19	2.7	34.13	0.6	34.01	33.88	2.1	2,206	0.09%
2021/08/18	2.5	34.41	0.4	34.67	34.63	2.1	2,172	0.10%
2021/08/17	1.4	34.64	0	0.00	34.44	1.4	2,148	0.07%
2021/08/16	17	34.73	0.9	34.80	34.81	16.2	2,146	0.75%
2021/08/13	1.3	34.91	7.2	34.88	34.84	-5.8	2,122	-0.27%
2021/08/12	1.1	35.16	0	0.00	35.16	1.1	2,109	0.05%
2021/08/11	0.6	35.25	0	0.00	35.26	0.6	2,129	0.03%
2021/08/10	0	0.00	2.4	35.58	35.40	-2.4	2,150	-0.11%
2021/08/09	1.3	35.51	2	35.40	35.61	-0.7	2,252	-0.03%
2021/08/06	3.2	35.61	1.2	35.73	35.72	2	2,304	0.09%
2021/08/05	0	0.00	1.2	35.80	35.82	-1.2	2,362	-0.05%
2021/08/04	0.1	35.74	1.1	35.73	35.82	-1	2,490	-0.04%
2021/08/03	0	0.00	0.1	35.48	35.60	-0.1	2,545	0.00%
2021/08/02	0.2	35.09	0.6	35.10	35.48	-0.4	2,537	-0.01%
2021/07/30	0.4	35.15	2.3	35.08	34.93	-1.9	2,563	-0.08%
2021/07/29	4.3	34.89	0.7	35.04	35.15	3.7	2,590	0.14%
2021/07/28	5.3	34.50	12.4	34.74	34.65	-7.1	2,622	-0.27%
2021/07/27	5.4	35.01	2.1	35.11	34.98	3.2	2,608	0.12%
2021/07/26	1.7	35.16	0	0.00	35.06	1.7	2,604	0.06%
2021/07/23	0.7	35.48	0	0.00	35.36	0.7	2,576	0.03%
2021/07/22	1	35.41	0	0.00	35.37	1	2,579	0.04%
2021/07/21	3.3	35.14	0	0.00	35.06	3.3	2,606	0.12%
2021/07/20	6.3	35.31	0	0.00	35.23	6.3	2,628	0.24%
2021/07/19	7.2	35.59	0.6	35.62	35.65	6.6	2,610	0.25%
2021/07/16	5.6	35.89	0.2	36.00	36.00	5.4	2,613	0.21%
2021/07/15	4.2	36.34	0.7	36.34	36.46	3.5	2,583	0.14%
2021/07/14	1.5	36.15	0.6	36.15	36.20	0.9	2,573	0.04%
2021/07/13	1	36.25	6.1	36.13	36.11	-5.1	2,569	-0.20%
2021/07/12	2.1	35.91	1.1	35.98	35.90	1	2,582	0.04%
2021/07/09	6.5	35.54	2.7	35.51	35.61	3.8	2,575	0.15%
2021/07/08	5.3	35.84	0	0.00	35.88	5.3	2,574	0.21%
2021/07/07	4.2	35.95	0.1	36.01	35.94	4.1	2,591	0.16%
2021/07/06	3.6	36.12	1.4	36.15	36.08	2.3	2,596	0.09%
2021/07/05	4	36.02	3.8	35.98	36.05	0.2	2,583	0.01%
2021/07/02	1.1	35.66	1.3	35.71	35.65	-0.2	2,570	-0.01%
2021/07/01	4.3	35.68	0.4	35.74	35.67	3.9	2,576	0.15%
2021/06/30	3	35.83	8.3	35.87	35.80	-5.3	2,604	-0.21%
2021/06/29	1.1	35.46	4.2	35.60	35.60	-3.1	2,597	-0.12%
2021/06/28	0	0.00	7.7	35.50	35.53	-7.7	2,615	-0.30%
2021/06/25	1.1	35.56	1.1	35.59	35.36	-0.1	2,637	0.00%
2021/06/24	1.3	35.37	1.8	35.31	35.30	-0.5	2,641	-0.02%
2021/06/23	2.1	35.20	0	0.00	35.35	2.1	2,657	0.08%
2021/06/22	4	34.90	11.9	34.88	34.72	-7.9	2,656	-0.30%
2021/06/21	4.8	34.86	2.5	35.13	34.80	2.3	2,696	0.09%
2021/06/18	0.3	35.55	6	35.56	35.45	-5.7	2,684	-0.21%
2021/06/17	1.4	35.45	0	0.00	35.60	1.4	2,692	0.05%
2021/06/16	2.7	35.62	4	35.67	35.67	-1.3	2,743	-0.05%
2021/06/15	2	35.58	1.1	35.53	35.64	0.9	2,742	0.03%
2021/06/11	0	35.34	0	0.00	35.35	0	2,757	0.00%
2021/06/10	1	35.21	3	35.22	35.29	-2	2,797	-0.07%
2021/06/09	0.3	34.87	1	34.98	34.80	-0.7	2,824	-0.02%
2021/06/08	0.6	35.11	1	35.08	35.06	-0.4	2,845	-0.01%
2021/06/07	0.5	34.96	9.1	35.20	35.19	-8.6	2,861	-0.30%
2021/06/04	0.1	35.16	0.4	35.17	35.20	-0.3	2,856	-0.01%
2021/06/03	1.1	35.35	2.4	35.37	35.39	-1.3	2,871	-0.04%
2021/06/02	0.7	35.18	3	35.16	35.20	-2.3	2,891	-0.08%
2021/06/01	6.5	35.17	1.3	35.17	35.20	5.2	2,911	0.18%
2021/05/31	0.2	35.07	1.9	34.98	35.10	-1.7	2,960	-0.06%
2021/05/28	1.5	34.76	2.8	34.76	34.80	-1.4	2,963	-0.05%
2021/05/27	5.2	34.00	2	34.21	34.21	3.2	3,017	0.10%
2021/05/26	0.1	34.39	0.2	34.40	34.45	-0.1	3,098	0.00%
2021/05/25	0.5	34.21	10.4	34.19	34.40	-9.9	3,093	-0.32%
2021/05/24	6.3	33.81	11	33.82	33.89	-4.7	3,126	-0.15%
2021/05/21	0.1	33.77	20.1	33.64	33.90	-20	3,131	-0.64%
2021/05/20	1.5	33.44	0.6	33.41	33.46	1	3,156	0.03%
2021/05/19	2.7	33.69	0.7	33.86	33.68	1.9	3,177	0.06%
2021/05/18	0.3	33.69	0.4	33.37	33.85	0	3,196	0.00%
2021/05/17	7.4	32.40	10	32.53	32.87	-2.6	3,248	-0.08%
2021/05/14	4	33.08	0	0.00	33.12	4	3,186	0.13%
2021/05/13	9.4	32.97	1.6	32.38	32.75	7.8	3,138	0.25%
2021/05/12	19.5	33.03	7.9	33.10	33.20	11.7	3,073	0.38%
2021/05/11	12.4	34.65	1	34.96	34.45	11.4	2,983	0.38%
2021/05/10	2.4	35.47	5	35.51	35.48	-2.6	2,965	-0.09%
2021/05/07	6.1	35.42	6	35.47	35.60	0.1	2,999	0.00%
2021/05/06	8.3	34.84	1.6	35.10	35.01	6.8	3,003	0.23%
2021/05/05	5.5	34.80	0.8	34.91	34.72	4.7	3,006	0.15%
2021/05/04	3.1	34.85	22.2	34.74	34.82	-19.1	3,026	-0.63%
2021/05/03	3.1	35.30	3	35.24	35.21	0.1	3,018	0.00%
2021/04/29	2	35.70	0.4	35.77	35.73	1.6	3,039	0.05%
2021/04/28	1.5	35.63	1.4	35.63	35.70	0.2	3,081	0.01%
2021/04/27	0.2	35.73	0.5	35.73	35.76	-0.4	3,129	-0.01%
2021/04/26	0	35.57	0.6	35.66	35.76	-0.6	3,125	-0.02%
2021/04/23	0.3	35.00	1.2	35.14	35.28	-0.8	3,138	-0.03%
2021/04/22	0.4	35.12	3	35.08	34.96	-2.6	3,155	-0.08%
2021/04/21	1.2	35.18	1.1	35.18	35.07	0.1	3,162	0.00%
2021/04/20	2.8	35.29	0.5	35.31	35.38	2.3	3,185	0.07%
2021/04/19	1.1	35.25	5.4	35.26	35.34	-4.3	3,233	-0.13%
2021/04/16	10.2	35.05	19	35.10	35.19	-8.8	3,248	-0.27%
2021/04/15	0	0.00	4.2	34.99	35.10	-4.2	3,263	-0.13%
2021/04/14	6.1	34.65	0.2	34.60	34.78	5.9	3,278	0.18%
2021/04/13	2.6	34.74	6.7	34.88	34.59	-4.1	3,305	-0.13%
2021/04/12	2.3	34.69	5.1	34.63	34.62	-2.7	3,316	-0.08%
2021/04/09	0.4	34.65	13.1	34.67	34.65	-12.7	3,314	-0.38%
2021/04/08	0.4	34.48	0.1	34.60	34.68	0.3	3,306	0.01%
2021/04/07	4.3	34.48	3	34.48	34.54	1.3	3,312	0.04%
2021/04/06	3.1	34.44	6.3	34.57	34.49	-3.2	3,305	-0.10%
2021/04/01	1.1	34.02	21	34.00	34.00	-19.9	3,287	-0.60%
2021/03/31	12.7	33.82	0.7	33.87	33.78	12	3,276	0.37%
2021/03/30	0	33.86	3.1	33.88	33.93	-3.1	3,259	-0.09%
2021/03/29	0.1	33.91	10.1	33.93	33.86	-10	3,235	-0.31%
2021/03/26	1	33.64	1.6	33.58	33.65	-0.6	3,235	-0.02%
2021/03/25	3.4	32.93	1.1	33.07	33.14	2.3	3,234	0.07%
2021/03/24	11.7	33.07	1.5	33.10	33.01	10.2	3,231	0.32%
2021/03/23	2.3	33.45	0	0.00	33.40	2.3	3,202	0.07%
2021/03/22	1.1	33.41	2.4	33.33	33.42	-1.3	3,216	-0.04%
2021/03/19	6.1	33.31	1.6	33.43	33.31	4.6	3,226	0.14%
2021/03/18	2.7	33.83	2	33.78	33.73	0.7	3,189	0.02%
2021/03/17	2.6	33.73	12.2	33.85	33.63	-9.6	3,196	-0.30%
2021/03/16	1.1	33.85	2.7	33.89	33.85	-1.5	3,223	-0.05%
2021/03/15	5.1	33.75	4.2	33.81	33.80	0.9	3,211	0.03%
2021/03/12	1.1	33.72	2.1	33.85	33.81	-1	3,203	-0.03%
2021/03/11	4.1	33.75	2	33.38	33.70	2.1	3,241	0.06%
2021/03/10	4.6	33.12	1	33.30	33.13	3.6	3,240	0.11%
2021/03/09	7	32.83	6.6	32.86	33.02	0.4	3,221	0.01%
2021/03/08	4	33.16	1.4	33.29	33.06	2.5	3,225	0.08%
2021/03/05	4.6	32.85	4.4	33.30	33.04	0.2	3,194	0.01%
2021/03/04	19.3	33.34	16	33.19	33.28	3.3	3,196	0.10%
2021/03/03	5.7	33.57	0	0.00	33.86	5.7	3,138	0.18%
2021/03/02	13.7	33.76	6	33.80	33.75	7.6	3,135	0.24%
2021/02/26	11.4	33.77	6	33.84	33.79	5.4	3,086	0.18%
2021/02/25	1.1	34.30	6	34.31	34.38	-4.9	3,046	-0.16%
2021/02/24	14.3	34.24	0.3	34.15	34.07	14	3,056	0.46%
2021/02/23	7.3	34.47	0	0.00	34.60	7.3	3,019	0.24%
2021/02/22	17.3	34.64	2.7	34.74	34.57	14.6	3,011	0.49%
2021/02/19	7	34.55	0	0.00	34.67	7	2,983	0.24%
2021/02/18	5.3	34.80	4	34.92	34.92	1.3	2,987	0.04%
2021/02/17	7.5	34.79	9.4	34.75	34.91	-1.9	3,012	-0.06%
2021/02/05	4.3	33.66	12.2	33.72	33.45	-7.9	2,945	-0.27%
2021/02/04	1.7	33.31	3	33.31	33.16	-1.3	2,911	-0.05%
2021/02/03	10.5	33.37	6.1	33.41	33.37	4.5	2,927	0.15%
2021/02/02	6.1	33.35	1	33.50	33.40	5.1	2,918	0.17%
2021/02/01	3.1	32.27	3	32.00	32.49	0.1	2,921	0.00%
2021/01/29	3	32.39	2.3	32.33	31.96	0.7	2,905	0.02%
2021/01/28	9.8	32.36	15	32.41	32.35	-5.3	2,873	-0.18%
2021/01/27	4.4	33.09	10	33.04	33.05	-5.7	2,847	-0.20%
2021/01/26	10.3	33.21	3.2	33.04	33.03	7.1	2,825	0.25%
2021/01/25	9.4	33.62	0.3	33.57	33.63	9.1	2,776	0.33%
2021/01/22	23.7	34.12	1	34.13	34.03	22.7	2,779	0.81%
2021/01/21	3.6	34.16	10.2	34.05	34.52	-6.6	2,768	-0.24%
2021/01/20	1.9	33.57	8.1	33.63	33.55	-6.2	2,746	-0.22%
2021/01/19	2	33.29	8.4	33.43	33.55	-6.4	2,717	-0.23%
2021/01/18	2	32.62	2.5	32.42	32.81	-0.5	2,725	-0.02%
2021/01/15	4.6	33.22	3.1	33.10	32.81	1.5	2,685	0.06%
2021/01/14	3	32.91	1	32.83	32.90	2	2,671	0.08%
2021/01/13	2.4	33.05	29.1	32.99	33.11	-26.7	2,662	-1.00%
2021/01/12	3	32.52	1.4	32.51	32.51	1.6	2,650	0.06%
2021/01/11	13.4	32.25	2	32.28	32.50	11.3	2,626	0.43%
2021/01/08	1.5	32.24	3	32.16	32.33	-1.5	2,641	-0.06%
2021/01/07	0.2	31.64	2.1	31.60	31.76	-1.9	2,629	-0.07%
2021/01/06	3	31.02	5	31.26	31.15	-2	2,621	-0.08%
2021/01/05	4.6	30.84	0.1	30.86	30.88	4.5	2,610	0.17%
2021/01/04	1.1	30.52	13.2	30.72	30.87	-12.1	2,624	-0.46%
2020/12/31	0.1	30.38	1	30.34	30.41	-1	2,666	-0.04%
2020/12/30	0.4	30.28	1	30.00	30.29	-0.6	2,687	-0.02%
2020/12/29	7	29.86	2.1	29.82	29.85	4.9	2,707	0.18%
2020/12/28	1.1	29.72	0	0.00	29.87	1.1	2,733	0.04%
2020/12/25	2	29.48	0	0.00	29.55	2	2,726	0.07%
2020/12/24	0.1	29.50	0	29.48	29.48	0.1	2,737	0.00%
2020/12/23	1.8	29.37	0.1	29.40	29.40	1.7	2,774	0.06%
2020/12/22	3.7	29.60	4	29.65	29.34	-0.3	2,792	-0.01%
2020/12/21	0.2	29.44	15.4	29.60	29.68	-15.2	2,827	-0.54%
2020/12/18	1.3	29.42	14	29.41	29.40	-12.7	2,830	-0.45%
2020/12/17	1.2	29.35	0.3	29.39	29.44	0.9	2,855	0.03%
2020/12/16	2	29.52	7.6	29.51	29.55	-5.6	2,840	-0.20%
2020/12/15	13.6	29.17	1	29.09	29.10	12.6	2,819	0.45%
2020/12/14	3.3	29.36	0.1	29.43	29.39	3.2	2,825	0.11%
2020/12/11	7.6	29.36	0	0.00	29.47	7.6	2,856	0.27%
2020/12/10	13.6	29.53	5	29.49	29.55	8.6	2,848	0.30%
2020/12/09	5.4	29.77	1	29.83	29.82	4.4	2,819	0.15%
2020/12/08	10.1	29.44	8	29.51	29.80	2.1	2,792	0.07%
2020/12/07	1.6	29.38	0.7	29.31	29.46	0.9	2,774	0.03%
2020/12/04	3.2	29.09	1	29.10	29.16	2.2	2,733	0.08%
2020/12/03	4	28.80	1.2	28.85	28.82	2.8	2,727	0.10%
2020/12/02	4	28.72	0	0.00	28.78	4	2,736	0.15%
2020/12/01	1.2	28.42	1	28.55	28.62	0.2	2,724	0.01%
2020/11/30	8.3	28.57	3	28.76	28.38	5.3	2,735	0.19%
2020/11/27	3	28.61	7	28.65	28.68	-4	2,714	-0.15%
2020/11/26	1	28.66	0	0.00	28.68	1	2,726	0.04%
2020/11/25	9.2	28.53	5	28.63	28.42	4.2	2,728	0.16%
2020/11/24	7.8	28.61	0.1	28.66	28.60	7.6	2,724	0.28%
2020/11/23	1	28.74	0.2	28.61	28.76	0.9	2,701	0.03%
2020/11/20	0.2	28.36	0	0.00	28.45	0.2	2,689	0.01%
2020/11/19	3.1	28.41	5	28.44	28.44	-1.9	2,694	-0.07%
2020/11/18	0.4	28.36	1	28.51	28.51	-0.6	2,697	-0.02%
2020/11/17	16.7	28.38	0	0.00	28.30	16.7	2,699	0.62%
2020/11/16	17	28.28	11.8	28.63	28.75	5.2	2,751	0.19%
2020/11/13	0.1	27.78	3.3	27.90	27.97	-3.2	2,701	-0.12%
2020/11/12	2	27.87	3.2	27.90	27.84	-1.2	2,703	-0.05%
2020/11/11	1.2	27.83	3.1	27.85	27.90	-1.9	2,724	-0.07%
2020/11/10	2.2	27.52	0	0.00	27.48	2.2	2,712	0.08%
2020/11/09	5.1	27.52	1.6	27.52	27.58	3.5	2,705	0.13%
2020/11/06	0.3	27.21	8.2	27.28	27.26	-7.9	2,680	-0.30%
2020/11/05	0	0.00	2	27.15	27.14	-2	2,664	-0.08%
2020/11/04	7	27.07	7	26.93	27.13	0	2,672	0.00%
2020/11/03	2	26.65	7.5	26.73	26.74	-5.5	2,670	-0.21%
2020/11/02	8.2	26.29	7.1	26.27	26.43	1.1	2,700	0.04%
2020/10/30	10.2	26.41	0	0.00	26.33	10.2	2,701	0.38%
2020/10/29	2	26.43	0	0.00	26.60	2	2,675	0.07%
2020/10/28	4.3	26.85	1	26.85	26.85	3.3	2,666	0.12%
2020/10/27	0.2	26.98	0	26.97	26.94	0.2	2,653	0.01%
2020/10/26	0	0.00	1	27.12	27.07	-1	2,660	-0.04%
2020/10/23	3	27.15	1	27.06	27.05	2	2,667	0.07%
2020/10/22	0	0.00	0.2	27.03	27.03	-0.2	2,740	-0.01%
2020/10/21	0	0.00	0	27.00	26.98	0	2,819	0.00%
2020/10/20	2	27.05	3	27.01	27.00	-1	2,853	-0.04%
2020/10/19	2	26.97	1	27.00	27.07	1	2,849	0.04%
2020/10/16	5	26.95	11.3	26.95	26.85	-6.3	2,854	-0.22%
2020/10/14	2	27.20	1	27.18	27.18	1	2,890	0.03%
2020/10/13	0	0.00	1	27.15	27.24	-1	2,916	-0.03%
2020/10/12	2.3	27.20	2.6	27.27	27.25	-0.3	2,917	-0.01%
2020/10/08	1	26.93	4	26.93	27.04	-3	2,900	-0.10%
2020/10/07	0	26.78	3	26.70	26.77	-3	2,926	-0.10%
2020/10/06	0	0.00	1	26.63	26.68	-1	2,954	-0.03%
2020/10/05	1	26.36	1	26.43	26.39	0	2,960	0.00%
2020/09/29	2	26.23	0	0.00	26.27	2	2,999	0.07%
2020/09/28	0	0.00	5.2	26.12	26.20	-5.2	3,041	-0.17%
2020/09/25	4	25.73	2.2	25.67	25.76	1.8	3,082	0.06%
2020/09/24	25	25.76	0.1	25.82	25.73	25	3,099	0.81%
2020/09/23	4	26.19	0	0.00	26.25	4	3,090	0.13%
2020/09/22	5.1	26.40	0	0.00	26.30	5.1	3,098	0.16%
2020/09/21	1	26.75	0.5	26.68	26.65	0.5	3,082	0.02%
2020/09/18	0	0.00	6	26.90	26.88	-6	3,123	-0.19%
2020/09/17	2	26.88	0	0.00	26.85	2	3,141	0.06%
2020/09/16	0.5	27.09	8	27.11	27.12	-7.5	3,148	-0.24%
2020/09/15	2	26.66	0	0.00	26.77	2	3,128	0.06%
2020/09/14	2	26.44	3	26.54	26.62	-1	3,126	-0.03%
2020/09/11	0	0.00	2	26.39	26.40	-2	3,129	-0.06%
2020/09/10	2	26.28	1	26.35	26.39	1	3,138	0.03%
2020/09/09	0	0.00	1	26.25	26.21	-1	3,178	-0.03%
2020/09/08	0	0.00	1	26.26	26.41	-1	3,185	-0.03%
2020/09/07	3	26.33	0	0.00	26.19	3	3,220	0.09%
2020/09/04	11	26.21	2	26.24	26.24	9	3,263	0.28%
2020/09/03	0	0.00	1	26.64	26.48	-1	3,293	-0.03%
2020/09/02	3	26.50	0	0.00	26.39	3	3,311	0.09%
2020/09/01	1	26.32	1	26.33	26.40	0	3,362	0.00%
2020/08/31	2.5	26.37	6	26.50	26.18	-3.5	3,373	-0.10%
2020/08/28	8	26.58	1	26.68	26.55	7	3,370	0.21%
2020/08/27	0	0.00	2	26.90	26.79	-2	3,396	-0.06%
2020/08/26	0	0.00	1	26.72	26.80	-1	3,387	-0.03%
2020/08/25	0	0.00	3.1	26.60	26.67	-3.1	3,409	-0.09%
2020/08/24	0	0.00	2	26.47	26.44	-2	3,404	-0.06%
2020/08/21	2	26.37	0	0.00	26.35	2	3,405	0.06%
2020/08/20	18	25.91	4	25.86	25.88	14	3,399	0.41%
2020/08/19	2	26.67	2.4	26.89	26.69	-0.4	3,354	-0.01%
2020/08/18	3	26.84	4	26.82	26.83	-1	3,351	-0.03%
2020/08/17	3	26.87	3	26.73	26.95	0	3,364	0.00%
2020/08/14	1	26.55	2	26.64	26.64	-1	3,352	-0.03%
2020/08/13	1	26.55	3	26.54	26.57	-2	3,348	-0.06%
2020/08/12	1	26.43	0	0.00	26.32	1	3,358	0.03%
2020/08/11	0.5	26.70	4	26.77	26.70	-3.5	3,367	-0.10%
2020/08/07	2	26.68	0	0.00	26.66	2	3,394	0.06%
2020/08/06	2	26.79	4	26.79	26.82	-2	3,389	-0.06%
2020/08/05	2	26.53	6	26.53	26.56	-4	3,382	-0.12%
2020/08/04	3	26.25	4	26.20	26.34	-1	3,396	-0.03%
2020/08/03	3	26.21	2	26.37	26.12	1	3,392	0.03%
2020/07/31	0	0.00	5	26.41	26.51	-5	3,374	-0.15%
2020/07/30	1.4	26.52	3	26.50	26.53	-1.6	3,389	-0.05%
2020/07/29	3	26.21	1	26.26	26.17	2	3,372	0.06%
2020/07/28	10	27.03	3	26.41	26.30	7	3,377	0.21%
2020/07/27	3	26.23	15	26.25	26.26	-12	3,320	-0.36%
2020/07/24	1	25.48	0	0.00	25.28	1	3,252	0.03%
2020/07/23	1	25.30	0	0.00	25.34	1	3,209	0.03%
2020/07/22	1	25.35	11	25.36	25.40	-10	3,227	-0.31%
2020/07/21	2	25.26	10	25.26	25.24	-8	3,215	-0.25%
2020/07/20	0	0.00	2	24.94	24.98	-2	3,155	-0.06%
2020/07/17	0	0.00	2	24.90	25.00	-2	3,144	-0.06%
2020/07/16	1	24.80	6	24.81	24.84	-5	3,143	-0.16%
2020/07/14	1	24.75	10	24.77	24.88	-9	3,137	-0.29%
2020/07/13	3	24.66	22	24.67	24.79	-19	3,092	-0.61%
2020/07/10	0	0.00	18	24.55	24.48	-18	3,073	-0.59%
2020/07/09	1	24.73	1	24.62	24.62	0	3,051	0.00%
2020/07/08	1	24.48	0	0.00	24.54	1	3,029	0.03%
2020/07/07	1.5	24.45	8	24.41	24.39	-6.5	2,998	-0.22%
2020/07/06	1	24.13	7.1	24.35	24.36	-6.1	2,967	-0.20%
2020/07/03	0	0.00	3	23.89	23.91	-3	2,924	-0.10%
2020/07/02	1	23.64	0	0.00	23.64	1	2,914	0.03%
2020/07/01	0	0.00	1	23.40	23.39	-1	2,922	-0.03%
2020/06/30	1	23.13	5	23.18	23.23	-4	2,912	-0.14%
2020/06/29	2	23.00	1	23.15	23.06	1	2,938	0.03%
2020/06/24	1	23.32	0	0.00	23.28	1	2,945	0.03%
2020/06/23	1	23.12	0	0.00	23.19	1	2,976	0.03%
2020/06/19	3	23.06	0	0.00	23.05	3	3,049	0.10%
2020/06/18	1	22.95	13	23.00	23.05	-12	3,079	-0.39%
2020/06/16	2	22.94	1	22.91	23.04	1	3,142	0.03%
2020/06/15	1	22.70	0	0.00	22.61	1	3,201	0.03%
2020/06/12	2	22.82	2	22.63	22.88	0	3,307	0.00%
2020/06/11	9	23.28	6	23.12	23.09	3	3,351	0.09%
2020/06/10	2	23.40	3	23.33	23.39	-1	3,379	-0.03%
2020/06/09	1.1	23.20	1	23.20	23.19	0.1	3,443	0.00%
2020/06/08	13.2	23.10	12	23.15	23.16	1.2	3,500	0.03%
2020/06/05	2	22.89	0	0.00	22.88	2	3,480	0.06%
2020/06/04	1	22.65	1	22.66	22.68	0	3,525	0.00%
2020/06/03	0	0.00	2	22.47	22.55	-2	3,607	-0.06%
2020/06/02	2	22.22	0	0.00	22.22	2	3,615	0.06%
2020/06/01	3	22.06	0	0.00	22.15	3	3,621	0.08%
2020/05/28	1	22.00	1	22.12	21.92	0	3,633	0.00%
2020/05/27	2	22.03	0	0.00	22.03	2	3,695	0.05%
2020/05/25	0.7	21.76	0	0.00	21.74	0.7	3,814	0.02%
2020/05/22	0	0.00	2	21.69	21.68	-2	3,833	-0.05%
2020/05/21	0	0.00	50	21.95	21.99	-50	3,876	-1.29%
2020/05/20	2	21.79	0	0.00	21.82	2	3,879	0.05%
2020/05/19	4.1	21.74	0	0.00	21.77	4.1	3,892	0.11%
2020/05/18	0	0.00	0.1	21.66	21.60	-0.1	3,898	0.00%
2020/05/15	0	0.00	1	21.69	21.69	-1	3,918	-0.03%
2020/05/14	1	21.64	0	0.00	21.60	1	3,933	0.03%
2020/05/13	1	21.67	1	21.70	21.82	0	3,917	0.00%
2020/05/12	3.1	21.90	0	0.00	21.79	3.1	3,929	0.08%
2020/05/08	0.5	21.86	1	21.83	21.84	-0.5	3,902	-0.01%
2020/05/07	1	21.75	3	21.61	21.72	-2	3,919	-0.05%
2020/05/06	5	21.58	3	21.54	21.62	2	3,944	0.05%
2020/05/05	2.1	21.61	0	0.00	21.60	2.1	3,954	0.05%
2020/05/04	1	21.45	7	21.39	21.48	-6	4,072	-0.15%
2020/04/30	1	21.80	0	0.00	22.06	1	4,067	0.02%
2020/04/29	2	21.59	1	21.63	21.61	1	4,106	0.02%
2020/04/28	5	21.21	0	0.00	21.30	5	4,214	0.12%
2020/04/23	0	0.00	1	20.94	20.90	-1	4,296	-0.02%
2020/04/21	4	20.92	12	20.87	20.82	-8	4,312	-0.19%
2020/04/20	1	21.35	4	21.36	21.40	-3	4,291	-0.07%
2020/04/17	2.1	21.49	0	0.00	21.45	2.1	4,292	0.05%
2020/04/16	1	20.80	0	0.00	20.94	1	4,271	0.02%
2020/04/15	1	20.98	0	0.00	21.00	1	4,257	0.02%
2020/04/14	0.1	20.89	1	20.85	20.85	-0.9	4,263	-0.02%
2020/04/13	5	20.41	1	20.39	20.36	4	4,286	0.09%
2020/04/09	7	20.47	6	20.42	20.42	1	4,352	0.02%
2020/04/08	5	20.28	11	20.47	20.47	-6	4,340	-0.14%
2020/04/07	5	20.18	1	20.26	20.21	4	4,332	0.09%
2020/04/06	5	19.70	0	0.00	19.91	5	4,325	0.12%
2020/04/01	1.2	19.72	0	0.00	19.64	1.2	4,296	0.03%
2020/03/31	3.1	19.65	0	0.00	19.66	3.1	4,296	0.07%
2020/03/30	6	19.29	2	19.51	19.52	4	4,264	0.09%
2020/03/27	8	19.84	13	19.98	19.72	-5	4,228	-0.12%
2020/03/26	1	19.77	0	0.00	19.81	1	4,191	0.02%
2020/03/25	23	19.67	6	19.68	19.76	17	4,168	0.41%
2020/03/24	6	19.16	0	0.00	19.03	6	4,128	0.15%
2020/03/23	22	18.31	0	0.00	18.30	22	4,120	0.53%
2020/03/20	12	18.80	35	18.44	18.92	-23	4,142	-0.56%
2020/03/19	35	17.66	0	0.00	17.65	35	4,115	0.85%
2020/03/18	40	19.03	2	18.92	18.72	38	4,059	0.94%
2020/03/17	17.1	19.32	0	0.00	19.42	17.1	3,992	0.43%
2020/03/16	5	20.20	0	0.00	20.01	5	3,921	0.13%
2020/03/13	15	20.04	5	19.68	20.70	10	3,840	0.26%
2020/03/12	6	21.17	15	20.92	21.10	-9	3,743	-0.24%
2020/03/11	7	22.02	2	22.04	21.88	5	3,679	0.14%
2020/03/10	2.2	21.93	5	21.86	22.12	-2.8	3,656	-0.08%
2020/03/09	12	22.21	8	22.28	22.15	4	3,634	0.11%
2020/03/06	3	22.82	0	0.00	22.78	3	3,544	0.08%
2020/03/05	0	0.00	2	23.05	23.14	-2	3,521	-0.06%
2020/03/04	0	0.00	12	22.76	22.88	-12	3,554	-0.34%
2020/03/03	2	22.84	2	22.75	22.79	0	3,562	0.00%
2020/03/02	6	22.52	3	22.49	22.51	3	3,550	0.08%
2020/02/27	5	23.00	0	0.00	22.82	5	3,515	0.14%
2020/02/26	12	22.99	4	23.00	23.00	8	3,467	0.23%
2020/02/25	0	0.00	5	23.17	23.20	-5	3,521	-0.14%
2020/02/24	16	23.21	0	0.00	23.19	16	3,589	0.45%
2020/02/21	3	23.50	0	0.00	23.50	3	3,657	0.08%
2020/02/20	2	23.58	0.5	23.85	23.61	1.5	3,719	0.04%
2020/02/19	3	23.67	0	0.00	23.67	3	3,717	0.08%
2020/02/18	9	23.47	0	0.00	23.47	9	3,700	0.24%
2020/02/17	3	23.66	3	23.66	23.71	0	3,657	0.00%
2020/02/13	1	23.79	0	0.00	23.76	1	3,624	0.03%
2020/02/12	3.1	23.69	1	23.73	23.73	2.1	3,626	0.06%
2020/02/11	5	23.55	0	0.00	23.55	5	3,618	0.14%
2020/02/10	1	23.24	0	0.00	23.35	1	3,627	0.03%
2020/02/07	5	23.43	3	23.44	23.40	2	3,627	0.06%
2020/02/06	1.2	23.58	0	0.00	23.67	1.2	3,608	0.03%
2020/02/05	7	23.29	5	23.35	23.32	2	3,577	0.06%
2020/02/04	6.1	23.17	6	23.22	23.26	0.1	3,463	0.00%
2020/02/03	6	22.92	4	22.85	22.87	2	3,441	0.06%
2020/01/31	30	23.19	1	23.28	23.15	29	3,374	0.86%
2020/01/30	5	23.42	0	0.00	23.32	5	3,256	0.15%
2020/01/20	1	24.23	0	0.00	24.21	1	3,166	0.03%
2020/01/17	1	24.13	0	0.00	24.14	1	3,152	0.03%
2020/01/16	0	0.00	7	24.17	24.19	-7	3,144	-0.22%
2020/01/15	3	24.30	0	0.00	24.24	3	3,115	0.10%
2020/01/14	3	24.41	0	0.00	24.41	3	3,099	0.10%
2020/01/13	2	24.23	3	24.20	24.30	-1	3,073	-0.03%
2020/01/10	5	24.09	0	0.00	24.12	5	3,057	0.16%
2020/01/09	3	24.09	2	24.08	24.09	1	3,038	0.03%
2020/01/08	3	23.83	1	23.91	23.80	2	3,040	0.07%
2020/01/07	1	23.84	18	23.95	23.89	-17	3,008	-0.57%
2020/01/06	1	24.02	1	24.06	24.00	0	2,988	0.00%
2020/01/03	1	24.36	3	24.37	24.19	-2	2,948	-0.07%
2020/01/02	2.1	24.13	0.2	24.22	24.19	1.9	2,935	0.06%
2019/12/31	0	0.00	80	24.07	24.06	-80	2,933	-2.73%
2019/12/30	2	24.27	0	0.00	24.19	2	2,904	0.07%
2019/12/27	1	24.22	0	0.00	24.23	1	2,879	0.03%
2019/12/26	2.1	24.05	0	0.00	24.05	2.1	2,863	0.07%
2019/12/25	0	0.00	1.2	24.06	24.08	-1.2	2,848	-0.04%
2019/12/24	0.1	24.06	0	0.00	24.04	0.1	2,837	0.00%
2019/12/20	2.1	24.01	0	0.00	24.01	2.1	2,818	0.07%
2019/12/19	5	24.16	4	24.14	24.13	1	2,785	0.04%
2019/12/17	0	0.00	17	24.11	24.21	-17	2,714	-0.63%
2019/12/16	0.4	23.97	2	23.92	23.94	-1.6	2,659	-0.06%
2019/12/13	1	23.98	1	23.94	23.92	0	2,624	0.00%
2019/12/12	10	23.69	22	23.73	23.70	-12	2,576	-0.47%
2019/12/10	4	23.21	1	23.23	23.20	3	2,497	0.12%
2019/12/09	1.1	23.27	11	23.26	23.28	-10	2,488	-0.40%
2019/12/06	1	23.15	6	23.25	23.21	-5	2,470	-0.20%
2019/12/05	2	23.10	0	0.00	23.15	2	2,443	0.08%
2019/12/04	2	22.98	4	22.98	23.00	-2	2,429	-0.08%
2019/12/03	2.1	23.03	1	23.00	23.02	1.1	2,377	0.05%
2019/12/02	11	23.02	3	22.99	23.02	8	2,361	0.34%
2019/11/29	7.2	23.07	1	23.06	23.06	6.2	2,329	0.26%
2019/11/28	4	23.22	0	0.00	23.24	4	2,274	0.18%
2019/11/27	8.3	23.22	1	23.19	23.26	7.3	2,258	0.32%
2019/11/26	6	23.29	0	0.00	23.25	6	2,228	0.27%
2019/11/25	11	23.20	5	23.18	23.16	6	2,183	0.27%
2019/11/22	35	23.10	1	23.10	23.09	34	2,127	1.60%
2019/11/21	40	23.31	1	23.32	23.35	39	1,996	1.95%
2019/11/20	82	23.94	3	23.69	23.58	79	1,880	4.20%
2019/11/19	15.8	23.96	1	24.01	24.05	14.8	1,732	0.85%
2019/11/18	0	0.00	10	23.62	23.70	-10	1,631	-0.61%
2019/11/15	0	0.00	1	23.52	23.55	-1	1,597	-0.06%
2019/11/13	3	23.43	0	0.00	23.45	3	1,570	0.19%
2019/11/11	2.1	23.45	15	23.36	23.36	-12.9	1,546	-0.84%
2019/11/08	2	23.66	0	0.00	23.64	2	1,515	0.13%
2019/11/07	4	23.80	0	0.00	23.73	4	1,500	0.27%
2019/11/06	10	23.80	0	0.00	23.88	10	1,464	0.68%
2019/11/05	11	23.68	5	23.72	23.77	6	1,425	0.42%
2019/11/04	2	23.44	1	23.45	23.53	1	1,404	0.07%
2019/11/01	1	23.19	0	0.00	23.20	1	1,390	0.07%
2019/10/31	1	23.27	0	0.00	23.26	1	1,365	0.07%
2019/10/30	0	0.00	1	23.13	23.18	-1	1,343	-0.07%
2019/10/29	13	23.09	7	23.08	23.12	6	1,324	0.45%
2019/10/28	0	0.00	4	23.00	23.00	-4	1,291	-0.31%
2019/10/21	2	22.67	0	0.00	22.67	2	1,175	0.17%
2019/10/18	1	22.67	0	0.00	22.67	1	1,159	0.09%
2019/10/16	3	22.65	0	0.00	22.66	3	1,122	0.27%
2019/10/09	0.5	22.19	0	0.00	22.16	0.5	1,053	0.05%
2019/10/04	4	22.18	0	0.00	22.16	4	957	0.42%
2019/10/03	1	22.12	0	0.00	22.12	1	943	0.11%
2019/10/02	4	22.29	0	0.00	22.28	4	933	0.43%
2019/10/01	1	22.25	0	0.00	22.30	1	919	0.11%
2019/09/25	2	21.95	1	21.97	22.00	1	876	0.11%
2019/09/23	3	22.05	0	0.00	21.99	3	850	0.35%
2019/09/17	1	21.96	0	0.00	21.95	1	801	0.12%
2019/09/16	1	21.93	0	0.00	21.96	1	791	0.13%
2019/09/11	1	21.72	0	0.00	21.74	1	763	0.13%
2019/09/10	1	21.68	0	0.00	21.70	1	746	0.13%
2019/09/09	0	0.00	1	21.80	21.76	-1	740	-0.14%
2019/09/06	13	21.72	0	0.00	21.73	13	723	1.80%
2019/09/03	1	21.37	1	21.44	21.33	0	684	0.00%
2019/08/26	1	20.98	0	0.00	21.05	1	632	0.16%
2019/08/19	1	21.17	0	0.00	21.22	1	624	0.16%
2019/08/13	1	21.07	0	0.00	21.09	1	600	0.17%
2019/08/07	0.5	21.14	0	0.00	21.11	0.5	594	0.08%
2019/08/06	1	20.88	1	20.93	21.10	0	595	0.00%
2019/08/05	2	21.09	0	0.00	21.11	2	596	0.34%
2019/07/31	1	21.67	1	21.67	21.65	0	589	0.00%
2019/07/29	0.7	21.73	0	0.00	21.75	0.7	600	0.12%
2019/07/25	0	0.00	40	21.76	21.76	-40	612	-6.53%
2019/07/23	1	21.73	0	0.00	21.73	1	613	0.16%
2019/07/17	1	21.68	0	0.00	21.69	1	620	0.16%
2019/07/16	0	0.00	2	21.78	21.81	-2	614	-0.33%
2019/07/15	0	0.00	1	21.56	21.74	-1	599	-0.17%
2019/07/12	0	0.00	1	21.64	21.63	-1	590	-0.17%
2019/07/10	1	21.43	0	0.00	21.49	1	592	0.17%
2019/07/09	1	21.33	0	0.00	21.33	1	591	0.17%
2019/07/08	0.3	21.41	0	0.00	21.41	0.3	590	0.05%
2019/07/05	1	21.40	0	0.00	21.41	1	589	0.17%
2019/07/03	2	21.43	0	0.00	21.37	2	583	0.34%
2019/07/02	1	21.51	0	0.00	21.53	1	596	0.17%
2019/07/01	0	0.00	2	21.57	21.59	-2	595	-0.34%
2019/06/06	2	20.56	0	0.00	20.61	2	586	0.34%
2019/05/31	0	0.00	3	20.68	20.73	-3	578	-0.52%
2019/05/24	0	0.00	3	20.46	20.47	-3	581	-0.52%
2019/05/23	1	20.40	0	0.00	20.41	1	580	0.17%
2019/05/20	0	0.00	2	20.65	20.65	-2	587	-0.34%
2019/05/09	1	21.20	0	0.00	21.18	1	558	0.18%
2019/04/19	0	0.00	18	21.54	21.41	-18	513	-3.51%
2019/04/18	1	21.45	1	21.50	21.36	0	510	0.00%
2019/04/16	0	0.00	1	21.24	21.31	-1	506	-0.20%
2019/04/15	0	0.00	1	21.17	21.20	-1	507	-0.20%
2019/04/10	0	0.00	5	21.08	21.06	-5	518	-0.96%
2019/04/09	0	0.00	60	21.06	21.09	-60	519	-11.54%
2019/04/01	0	0.00	32	20.83	20.72	-32	515	-6.21%
2019/03/27	1	20.49	0	0.00	20.50	1	506	0.20%
2019/03/25	0	0.00	40	20.38	20.38	-40	502	-7.96%
2019/03/22	0	0.00	10	20.58	20.63	-10	503	-1.99%
2019/03/12	0	0.00	9	20.22	20.20	-9	586	-1.53%
2019/03/04	1	20.25	0	0.00	20.23	1	650	0.15%
2019/02/19	1	19.96	0	0.00	19.94	1	673	0.15%
2019/02/15	0	0.00	40	19.82	19.82	-40	673	-5.94%
2019/02/14	0	0.00	10	19.83	19.84	-10	676	-1.48%
2019/01/29	1	19.59	0	0.00	19.60	1	684	0.15%
2019/01/28	0	0.00	2.1	19.78	19.78	-2.1	686	-0.31%
2019/01/23	1.5	19.49	0	0.00	19.49	1.5	687	0.22%
2019/01/09	0	0.00	50	19.29	19.30	-50	758	-6.59%
2019/01/04	11	18.70	0	0.00	18.68	11	783	1.40%
2019/01/03	1	18.97	0	0.00	18.98	1	805	0.12%
2018/12/27	0	0.00	30	19.14	19.18	-30	817	-3.67%
2018/12/26	1	18.98	20	19.04	18.96	-19	816	-2.33%
2018/12/25	1	19.00	0	0.00	18.99	1	808	0.12%
2018/12/21	20	19.24	10	19.17	19.32	10	814	1.23%
2018/12/20	0	0.00	10	19.26	19.25	-10	815	-1.23%
2018/12/19	0	0.00	10	19.35	19.35	-10	819	-1.22%
2018/12/18	1	19.31	10	19.30	19.32	-9	821	-1.10%
2018/12/17	0	0.00	10	19.41	19.43	-10	824	-1.21%
2018/12/14	0	0.00	10	19.31	19.40	-10	821	-1.22%
2018/12/10	4.5	19.26	0	0.00	19.24	4.5	808	0.56%
2018/12/07	3	19.49	0	0.00	19.50	3	796	0.38%
2018/12/06	0	0.00	20	19.49	19.56	-20	783	-2.55%
2018/12/05	5	19.78	10	19.78	19.75	-5	759	-0.66%
2018/12/04	1	20.09	0	0.00	20.07	1	735	0.14%
2018/12/03	0	0.00	10	20.16	20.19	-10	731	-1.37%
2018/11/30	1	19.99	0	0.00	19.92	1	728	0.14%
2018/11/29	2.2	20.03	0	0.00	20.02	2.2	709	0.31%
2018/11/28	0	0.00	2	20.40	20.50	-2	690	-0.29%
2018/11/27	16	20.24	0	0.00	20.35	16	691	2.32%
2018/11/26	15	20.38	0	0.00	20.37	15	689	2.18%
2018/11/23	10	20.18	1	20.20	20.22	9	684	1.32%
2018/11/22	20	20.27	0	0.00	20.22	20	681	2.93%
2018/11/15	1	20.54	0	0.00	20.60	1	648	0.15%
2018/11/13	2	20.41	0	0.00	20.54	2	641	0.31%
2018/11/12	3	20.73	0	0.00	20.73	3	637	0.47%
2018/11/09	2	20.70	0	0.00	20.69	2	640	0.31%
2018/11/08	0.1	21.00	0	0.00	20.99	0.1	640	0.02%
2018/11/06	2	20.73	0	0.00	20.77	2	639	0.31%
2018/10/29	0	0.00	30	20.16	20.10	-30	639	-4.69%
2018/10/26	22	20.09	0	0.00	20.17	22	638	3.45%
2018/10/25	5	20.38	0	0.00	20.34	5	626	0.80%
2018/10/23	11	20.75	0	0.00	20.74	11	612	1.80%
2018/10/22	5	20.99	0	0.00	20.98	5	605	0.83%
2018/10/16	1	21.00	0	0.00	21.07	1	617	0.16%
2018/10/15	10	21.01	0	0.00	21.00	10	624	1.60%
2018/10/12	1	20.98	0	0.00	21.25	1	613	0.16%
2018/10/11	12	21.17	6	21.09	21.04	6	600	1.00%
2018/10/09	5	22.05	0	0.00	22.10	5	571	0.88%
2018/10/08	10	22.11	0	0.00	22.20	10	572	1.75%
2018/10/05	16	22.35	0	0.00	22.35	16	561	2.85%
2018/10/04	3	22.58	0	0.00	22.60	3	558	0.54%
2018/10/02	2	22.92	0	0.00	22.88	2	554	0.36%
2018/09/25	0	0.00	2	22.76	22.82	-2	555	-0.36%
2018/09/21	0	0.00	2	22.70	22.71	-2	555	-0.36%
2018/09/17	20	22.55	0	0.00	22.54	20	573	3.49%
2018/09/14	0	0.00	2	22.53	22.53	-2	575	-0.35%
2018/09/12	0.1	22.25	0	0.00	22.25	0.1	582	0.02%
2018/09/11	3	22.30	0	0.00	22.29	3	582	0.51%
2018/09/10	80	22.30	0	0.00	22.31	80	587	13.62%
2018/09/03	2	22.46	0	0.00	22.37	2	597	0.33%
2018/08/28	0	0.00	2	22.29	22.30	-2	592	-0.34%
2018/08/22	2	21.96	2	21.95	21.97	0	604	0.00%
2018/08/14	25	21.84	0	0.00	21.89	25	622	4.02%
2018/08/13	26	21.83	0	0.00	21.77	26	630	4.13%
2018/08/07	30	22.07	0	0.00	22.04	30	635	4.72%
2018/08/03	20	22.00	0	0.00	22.01	20	643	3.11%
2018/08/02	1	21.87	0	0.00	21.86	1	645	0.15%
2018/06/27	5	21.02	0	0.00	21.00	5	728	0.69%
2018/06/13	2	21.35	0	0.00	21.36	2	726	0.28%
2018/06/05	0.2	21.27	0	0.00	21.27	0.2	744	0.02%
2018/06/04	0	0.00	4	21.30	21.33	-4	746	-0.54%
2018/05/30	10	21.06	0	0.00	20.99	10	748	1.34%
2018/05/29	5	21.21	0	0.00	21.22	5	748	0.67%
2018/05/28	11	21.26	0	0.00	21.32	11	751	1.47%
2018/05/23	4	21.20	1	21.22	21.15	3	756	0.40%
2018/05/22	6	21.28	0	0.00	21.22	6	757	0.79%
2018/05/21	2.1	21.26	0	0.00	21.30	2.1	761	0.28%
2018/05/18	2	21.16	0	0.00	21.13	2	759	0.26%
2018/05/17	2	21.22	0	0.00	21.15	2	765	0.26%
2018/05/16	3	21.20	0	0.00	21.25	3	764	0.39%
2018/05/15	5	21.23	0	0.00	21.17	5	757	0.66%
2018/04/26	3	20.83	0	0.00	20.78	3	796	0.38%
2018/04/24	0	0.00	1	21.27	21.08	-1	787	-0.13%
2018/04/23	1	21.20	0	0.00	21.15	1	778	0.13%
2018/04/19	1	21.65	0	0.00	21.69	1	763	0.13%
2018/03/31	1	21.63	0	0.00	21.65	1	820	0.12%
2018/03/29	1	21.52	0	0.00	21.51	1	841	0.12%
2018/03/26	2	21.42	0	0.00	21.57	2	860	0.23%
2018/03/23	5	21.41	0	0.00	21.48	5	864	0.58%
2018/03/09	1	21.45	0	0.00	21.45	1	969	0.10%
2018/02/21	3	21.28	0	0.00	21.30	3	1,128	0.27%
2018/02/12	0	0.00	3	20.80	20.82	-3	1,137	-0.26%
2018/02/08	0.1	21.05	0	0.00	21.04	0.1	1,153	0.01%
2018/02/07	22	21.33	0	0.00	21.32	22	1,161	1.89%
2018/02/06	4	21.04	0	0.00	21.22	4	1,172	0.34%
2018/02/01	1	22.22	0	0.00	22.19	1	1,169	0.09%
2018/01/25	2	22.16	0	0.00	22.12	2	1,204	0.17%
2018/01/24	4	22.02	0	0.00	22.04	4	1,215	0.33%
2018/01/19	0.1	21.85	0	0.00	22.00	0.1	1,239	0.01%
2018/01/18	10	21.90	0	0.00	21.87	10	1,245	0.80%
2018/01/15	20	21.51	0	0.00	21.52	20	1,264	1.58%
2018/01/08	12	21.40	0	0.00	21.42	12	1,332	0.90%
2018/01/05	4	21.30	0	0.00	21.30	4	1,334	0.30%
2018/01/04	2	21.20	10	21.14	21.27	-8	1,347	-0.59%
2018/01/03	0	0.00	40	21.12	21.15	-40	1,358	-2.94%
2018/01/02	0	0.00	70	20.93	21.01	-70	1,365	-5.13%