中信中國50 (00752)-國泰-台中券商分點個股進出

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)

可現股當沖

股價
20.21
漲跌
▼0.55
漲幅
-2.65%
成交量
3,434張
產業
上市
220人加入追蹤

立即追蹤
本地時間:14:30(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

中信中國50 (00752)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/11/22	6.1	20.40	105	20.39	20.21	-98.9	7,238	-1.37%	大賣/
2024/11/21	1	20.77	0	0.00	20.76	1	7,217	0.01%
2024/11/20	6	20.64	1.5	20.71	20.75	4.5	7,184	0.06%
2024/11/19	0	0.00	4.8	20.71	20.61	-4.8	7,189	-0.07%
2024/11/18	1	20.34	16	20.72	20.61	-15	7,200	-0.21%
2024/11/15	0	0.00	9.6	20.59	20.54	-9.6	7,179	-0.13%
2024/11/14	2	20.64	1	20.82	20.60	1	7,190	0.01%
2024/11/13	2	20.73	27.3	20.76	20.68	-25.3	7,157	-0.35%
2024/11/12	6	21.18	61	21.12	21.08	-55	7,081	-0.78%
2024/11/11	32	21.29	0	0.00	21.48	32	7,078	0.45%
2024/11/08	64.6	22.06	23.7	22.25	21.99	40.9	7,023	0.58%
2024/11/07	20	21.85	20.1	21.83	21.78	-0.1	6,896	0.00%
2024/11/06	46	21.82	3.2	21.73	21.47	42.8	6,870	0.62%
2024/11/05	12	21.60	5	21.69	21.83	7	6,812	0.10%
2024/11/04	1	21.32	1	21.32	21.25	0	6,798	0.00%
2024/11/01	1	21.46	23	21.46	21.34	-22	6,856	-0.32%
2024/10/30	4.1	21.41	5	21.35	21.33	-0.9	6,870	-0.01%
2024/10/29	0	0.00	1	21.82	21.72	-1	6,833	-0.01%
2024/10/28	1.1	21.50	7	21.52	21.58	-5.9	6,818	-0.09%
2024/10/24	3.4	21.66	5.8	21.54	21.44	-2.5	6,802	-0.04%
2024/10/23	4	22.02	14	21.92	22.00	-10	6,798	-0.15%
2024/10/22	3.1	21.50	2	21.58	21.52	1.1	6,722	0.02%
2024/10/21	10.1	21.76	9	21.75	21.56	1.1	6,721	0.02%
2024/10/18	6	21.51	27.1	21.35	21.57	-21.1	6,651	-0.32%
2024/10/17	36	21.66	34	21.64	21.57	2	6,605	0.03%
2024/10/16	11.1	21.53	32.7	21.33	21.49	-21.7	6,587	-0.33%
2024/10/15	20.1	22.13	9	22.18	21.88	11.1	6,536	0.17%
2024/10/14	9.1	22.44	31.4	22.40	22.71	-22.4	6,484	-0.35%
2024/10/11	31.1	22.53	59.6	22.54	22.33	-28.5	6,417	-0.44%
2024/10/09	52	22.54	73.2	22.38	22.57	-21.2	6,382	-0.33%
2024/10/08	134.8	23.85	283.1	23.77	23.00	-148.3	5,966	-2.49%	大買/大賣/鉅額交易
2024/10/07	425.4	25.23	141.3	25.40	24.99	284.1	5,313	5.35%	大買/大賣/鉅額交易
2024/10/04	23.3	24.04	215.9	24.02	24.37	-192.6	4,661	-4.13%	大賣/鉅額交易
2024/10/01	43.7	21.91	14	21.88	21.82	29.7	4,252	0.70%
2024/09/30	198.4	22.11	30	22.25	22.31	168.4	4,137	4.07%	大買/鉅額交易
2024/09/27	40.3	21.40	93	21.43	21.23	-52.7	3,696	-1.43%
2024/09/26	7.5	19.82	76.8	20.04	19.82	-69.4	3,113	-2.23%
2024/09/25	18.2	20.01	19.6	19.87	19.73	-1.5	3,139	-0.05%
2024/09/24	1.1	18.83	49.2	19.15	19.25	-48.1	2,956	-1.63%
2024/09/23	1.4	18.57	0	0.00	18.57	1.4	2,879	0.05%
2024/09/20	5.4	18.45	0.1	18.50	18.41	5.3	3,253	0.16%
2024/09/19	2	17.97	0.2	18.18	18.20	1.8	3,250	0.06%
2024/09/18	0	0.00	3.2	17.79	17.80	-3.2	3,244	-0.10%
2024/09/13	0	0.00	3.1	17.68	17.70	-3.1	3,312	-0.09%
2024/09/12	0	0.00	0.2	17.64	17.72	-0.2	3,357	0.00%
2024/09/11	1.3	17.39	1	17.45	17.39	0.3	3,427	0.01%
2024/09/10	0.2	17.53	0	0.00	17.56	0.2	3,435	0.01%
2024/09/09	0.3	17.39	0	0.00	17.38	0.3	3,473	0.01%
2024/09/06	0.4	17.59	0	0.00	17.56	0.4	3,529	0.01%
2024/09/05	1.3	17.67	2	17.69	17.58	-0.7	3,664	-0.02%
2024/09/04	5.2	17.65	5	17.72	17.69	0.2	3,830	0.01%
2024/09/03	1.4	17.80	0	0.00	17.80	1.4	3,844	0.04%
2024/09/02	0.8	17.91	0.1	17.96	17.85	0.7	3,920	0.02%
2024/08/30	0.1	18.00	2	17.80	18.12	-1.9	3,948	-0.05%
2024/08/29	3.3	17.54	2	17.60	17.59	1.3	3,956	0.03%
2024/08/28	3.5	17.74	0	0.00	17.69	3.5	4,005	0.09%
2024/08/27	2	17.80	0	0.00	17.85	2	4,043	0.05%
2024/08/26	0	0.00	1.2	18.24	18.09	-1.2	4,056	-0.03%
2024/08/22	0	0.00	9	18.05	18.08	-9	4,072	-0.22%
2024/08/21	1	18.00	46	18.02	17.96	-45	4,130	-1.09%
2024/08/19	0.1	18.31	1	18.26	18.29	-0.9	4,336	-0.02%
2024/08/16	1	18.23	80	18.18	18.23	-79	4,365	-1.81%
2024/08/15	14	17.82	20	17.99	17.91	-6	4,402	-0.14%
2024/08/14	3	18.04	0	0.00	17.90	3	4,455	0.07%
2024/08/13	0	0.00	4	18.11	18.09	-4	4,542	-0.09%
2024/08/09	1	18.00	12	18.02	17.93	-11	4,619	-0.24%
2024/08/08	3	17.92	10.1	17.75	17.92	-7.1	4,660	-0.15%
2024/08/07	9	17.47	6	17.76	17.87	3.1	4,737	0.06%
2024/08/06	0	0.00	15.1	17.65	17.42	-15.1	4,772	-0.32%
2024/08/05	0.3	17.54	1	17.40	17.38	-0.8	4,771	-0.02%
2024/08/02	5.1	17.85	12	17.89	17.72	-6.9	4,790	-0.14%
2024/08/01	3	18.11	0.8	18.08	18.07	2.2	4,852	0.04%
2024/07/31	3	18.19	2	18.14	18.18	1	4,921	0.02%
2024/07/30	2	17.83	12	17.81	17.84	-10	5,122	-0.20%
2024/07/29	1	18.00	10	18.13	18.14	-9	5,218	-0.17%
2024/07/26	8.2	17.87	0	0.00	17.89	8.2	5,236	0.16%
2024/07/23	2	18.60	3	18.51	18.49	-1	5,241	-0.02%
2024/07/22	10	18.47	0.4	18.47	18.45	9.6	5,331	0.18%
2024/07/19	9.7	18.22	52.6	18.21	18.19	-42.9	5,373	-0.80%
2024/07/18	9.1	18.44	17	18.44	18.52	-8	5,517	-0.14%
2024/07/17	14.3	18.56	8	18.55	18.52	6.3	5,607	0.11%
2024/07/16	16.7	18.66	23	18.66	18.61	-6.3	5,632	-0.11%
2024/07/15	42.1	19.03	4	19.03	19.01	38.1	5,609	0.68%
2024/07/12	5	19.01	13.3	19.00	19.14	-8.3	5,669	-0.15%
2024/07/11	0	0.00	34	18.53	18.59	-34	5,650	-0.60%
2024/07/10	2	18.50	3	18.60	18.49	-1	5,762	-0.02%
2024/07/09	0.1	18.30	0	0.00	18.35	0.1	5,823	0.00%
2024/07/08	8	18.37	0	0.00	18.32	8	5,930	0.13%
2024/07/05	1.2	18.52	0	18.77	18.52	1.2	6,005	0.02%
2024/07/04	0	0.00	4	18.79	18.71	-4	6,102	-0.07%
2024/07/03	10	18.35	10	18.50	18.56	0	6,077	0.00%
2024/07/02	0	0.00	0.1	18.30	18.27	-0.1	6,049	0.00%
2024/07/01	3.5	18.16	2.5	18.12	18.14	1	6,039	0.02%
2024/06/28	3.2	18.18	11	18.27	18.28	-7.8	6,054	-0.13%
2024/06/27	5.3	18.46	1	18.49	18.36	4.3	5,978	0.07%
2024/06/26	10	18.67	0.4	18.70	18.64	9.6	5,931	0.16%
2024/06/25	2	18.72	4	18.75	18.73	-2	5,558	-0.04%
2024/06/24	6.4	18.47	7	18.40	18.42	-0.6	5,531	-0.01%
2024/06/21	0.2	18.68	22	18.66	18.59	-21.8	5,518	-0.40%
2024/06/20	0.1	19.00	1.2	18.94	18.93	-1.1	5,484	-0.02%
2024/06/19	0.2	18.63	7	18.75	18.88	-6.8	5,518	-0.12%
2024/06/18	4	18.61	2.7	18.68	18.55	1.4	5,516	0.02%
2024/06/17	2	18.58	1	18.66	18.66	1	5,464	0.02%
2024/06/14	3	18.59	0	0.00	18.66	3	5,476	0.06%
2024/06/13	1	18.55	0	0.00	18.56	1	5,500	0.02%
2024/06/12	1	18.40	4	18.40	18.47	-3	5,495	-0.05%
2024/06/11	2	18.62	4	18.66	18.58	-2	5,453	-0.04%
2024/06/07	6	18.86	2	19.02	18.76	4	5,344	0.07%
2024/06/06	0	0.00	2.3	19.04	18.97	-2.3	5,630	-0.04%
2024/06/05	3.2	19.01	0	0.00	19.02	3.2	5,789	0.05%
2024/06/03	1	18.90	2	18.89	18.93	-1	5,797	-0.02%
2024/05/31	2	18.91	1	19.02	18.91	1	5,822	0.02%
2024/05/30	5.1	18.85	1.7	18.84	18.73	3.4	5,932	0.06%
2024/05/29	12.7	19.02	2	19.02	18.96	10.7	5,996	0.18%
2024/05/28	6.3	19.26	0.3	19.34	19.23	6	5,987	0.10%
2024/05/27	26.1	19.05	4.5	19.08	19.12	21.6	5,953	0.36%
2024/05/24	31.2	19.18	6	19.13	19.10	25.2	5,920	0.43%
2024/05/23	14	19.39	26.2	19.39	19.28	-12.2	5,910	-0.21%
2024/05/22	0	0.00	57	19.85	19.84	-57	5,724	-1.00%
2024/05/21	11.5	19.93	7.9	19.89	19.91	3.6	5,746	0.06%
2024/05/20	7.2	20.23	7	20.22	20.25	0.2	5,795	0.00%
2024/05/17	55.4	20.00	25.6	19.99	19.95	29.8	5,759	0.52%
2024/05/16	2	19.58	10.4	19.65	19.71	-8.4	5,712	-0.15%
2024/05/15	10	19.45	4.2	19.52	19.41	5.8	5,712	0.10%
2024/05/14	13.7	19.61	109	19.60	19.58	-95.3	5,776	-1.65%	大賣/
2024/05/13	8.7	19.15	6	19.32	19.42	2.7	5,749	0.05%
2024/05/10	3.6	19.03	57.8	19.06	19.26	-54.2	5,672	-0.96%
2024/05/09	0	0.00	7.3	18.78	18.90	-7.3	5,663	-0.13%
2024/05/08	2	18.84	3	18.91	18.69	-1	5,685	-0.02%
2024/05/07	5.1	18.82	4.1	18.98	18.82	1	5,696	0.02%
2024/05/06	4.1	18.85	46.2	18.87	18.82	-42.2	5,658	-0.75%
2024/05/03	3.5	18.89	103	18.87	18.76	-99.5	5,621	-1.77%	大賣/
2024/05/02	8.2	18.23	13	18.40	18.45	-4.9	5,480	-0.09%
2024/04/30	7	18.10	7.1	18.09	18.00	-0.1	5,493	0.00%
2024/04/29	12	18.19	2.1	18.26	18.19	10	5,560	0.18%
2024/04/26	7	18.00	28	18.02	18.10	-21	5,563	-0.38%
2024/04/25	0	0.00	10	17.70	17.67	-10	5,535	-0.18%
2024/04/24	3	17.46	20.6	17.47	17.56	-17.6	5,441	-0.32%
2024/04/23	5	16.97	15	17.10	17.16	-10	5,324	-0.19%
2024/04/22	0	16.76	6.5	16.84	16.83	-6.5	5,234	-0.12%
2024/04/19	2.2	16.41	1	16.45	16.42	1.2	5,197	0.02%
2024/04/18	0.5	16.46	61.5	16.43	16.63	-61	5,173	-1.18%
2024/04/17	13	16.47	16	16.50	16.48	-3	5,085	-0.06%
2024/04/16	4	16.55	2	16.64	16.61	2	4,977	0.04%
2024/04/15	16.1	16.76	3	16.74	16.76	13.1	4,827	0.27%
2024/04/12	4	17.04	0.2	17.10	17.06	3.8	4,774	0.08%
2024/04/11	7	17.12	2	16.96	17.20	5	4,657	0.11%
2024/04/10	0	0.00	4	16.97	17.13	-4	4,558	-0.09%
2024/04/09	2	16.76	2.3	16.73	16.76	-0.3	4,435	-0.01%
2024/04/08	4	16.74	1.7	16.68	16.65	2.3	4,426	0.05%
2024/04/03	2.3	16.73	1	16.71	16.69	1.3	4,426	0.03%
2024/04/02	2	16.86	10	16.88	16.84	-8	4,448	-0.18%
2024/04/01	5	16.69	21.1	16.68	16.69	-16.1	4,478	-0.36%
2024/03/28	2	16.34	3	16.39	16.57	-1	4,492	-0.02%
2024/03/27	2	16.33	12	16.38	16.34	-10	4,569	-0.22%
2024/03/26	0	0.00	0.5	16.31	16.33	-0.5	4,580	-0.01%
2024/03/25	3	16.34	5	16.30	16.29	-2	4,563	-0.04%
2024/03/22	9.1	16.40	1	16.26	16.26	8.1	4,553	0.18%
2024/03/21	6.2	16.57	3.2	16.65	16.66	3	4,498	0.07%
2024/03/20	2	16.36	7	16.35	16.40	-5	4,502	-0.11%
2024/03/19	0	0.00	1	16.37	16.36	-1	4,505	-0.02%
2024/03/18	0	0.00	1.3	16.35	16.47	-1.3	4,485	-0.03%
2024/03/15	9	16.21	0	0.00	16.15	9	4,435	0.20%
2024/03/14	7	16.51	12.4	16.67	16.48	-5.4	4,422	-0.12%
2024/03/13	15	16.52	33.1	16.53	16.61	-18.1	4,370	-0.41%
2024/03/12	3	16.23	143.9	16.18	16.46	-140.9	4,323	-3.26%	大賣/鉅額交易
2024/03/11	100.1	15.97	4	15.96	15.99	96.1	4,020	2.39%
2024/03/08	2.2	15.80	3.1	15.80	15.76	-0.9	3,846	-0.02%
2024/03/07	10.3	15.85	7	15.79	15.75	3.3	3,886	0.08%
2024/03/06	4.1	15.86	1.3	15.62	15.92	2.8	3,840	0.07%
2024/03/05	13.8	15.76	10.4	15.59	15.59	3.3	3,829	0.09%
2024/03/04	0	0.00	1	15.99	15.99	-1	3,725	-0.03%
2024/03/01	16.1	16.04	3	16.00	16.08	13.1	3,629	0.36%
2024/02/29	1	16.07	2.2	16.12	16.10	-1.2	3,608	-0.03%
2024/02/27	2.2	16.18	4	16.18	16.22	-1.8	3,580	-0.05%
2024/02/26	5	16.27	0.1	16.37	16.28	4.9	3,560	0.14%
2024/02/23	71.2	16.34	4.9	16.35	16.36	66.3	3,538	1.87%
2024/02/22	33.6	16.09	0.1	16.05	16.18	33.5	3,515	0.95%
2024/02/21	26	16.22	5.2	16.16	16.26	20.8	3,484	0.60%
2024/02/20	40.2	15.69	0.3	15.72	15.68	39.9	3,417	1.17%
2024/02/19	15.1	15.75	7	15.75	15.74	8.1	3,412	0.24%
2024/02/16	4	15.71	0.2	15.75	15.87	3.8	3,372	0.11%
2024/02/15	2	15.53	0.5	15.48	15.53	1.5	3,297	0.05%
2024/02/05	5.1	14.91	2.2	15.15	15.15	2.9	3,196	0.09%
2024/02/02	2	15.23	7.2	15.10	15.04	-5.2	3,154	-0.16%
2024/02/01	0.1	15.21	0.4	15.17	15.17	-0.3	3,120	-0.01%
2024/01/31	6.4	14.96	0	0.00	14.92	6.4	3,056	0.21%
2024/01/30	2	15.19	8	15.28	15.18	-6	2,980	-0.20%
2024/01/29	4	15.66	0	0.00	15.54	4	2,914	0.14%
2024/01/26	4.2	15.84	0	0.00	15.70	4.2	2,864	0.15%
2024/01/25	9.2	15.80	9.1	15.83	15.93	0.1	2,783	0.00%
2024/01/24	22.2	15.28	0.9	15.30	15.18	21.3	2,681	0.79%
2024/01/23	2	14.95	2	14.80	15.00	0	2,548	0.00%
2024/01/22	18.3	14.72	28.8	14.73	14.60	-10.5	2,453	-0.43%
2024/01/19	3	15.08	3	15.07	15.00	0	2,391	0.00%
2024/01/18	2.2	15.11	0	0.00	15.10	2.2	2,337	0.09%
2024/01/17	7.8	15.19	15	15.33	15.16	-7.2	2,346	-0.31%
2024/01/16	4.4	15.65	3	15.60	15.63	1.4	2,291	0.06%
2024/01/15	7.5	15.79	0	15.87	15.81	7.5	2,265	0.33%
2024/01/12	1.6	15.93	7.2	15.92	15.91	-5.6	2,261	-0.25%
2024/01/11	0	0.00	1.4	15.86	15.99	-1.4	2,271	-0.06%
2024/01/10	1.2	15.66	0	15.90	15.65	1.2	2,254	0.05%
2024/01/09	6	15.77	0.2	15.90	15.74	5.8	2,251	0.26%
2024/01/08	22.6	15.85	7	15.78	15.75	15.6	2,228	0.70%
2024/01/05	3	16.22	0	0.00	16.19	3	2,165	0.14%
2024/01/04	0	16.28	2	16.36	16.26	-2	2,186	-0.09%
2024/01/03	2	16.19	0	0.00	16.21	2	2,189	0.09%
2024/01/02	0	0.00	15	16.24	16.24	-15	2,194	-0.68%
2023/12/29	25.5	16.28	2.1	16.34	16.29	23.4	2,189	1.07%
2023/12/28	3	16.15	6.7	16.04	16.22	-3.7	2,167	-0.17%
2023/12/27	14.5	15.98	0	0.00	16.02	14.5	2,162	0.67%
2023/12/26	9	16.00	0	0.00	15.99	9	2,109	0.43%
2023/12/25	5.7	16.00	0.2	16.11	15.99	5.5	2,116	0.26%
2023/12/22	9	16.15	19	16.59	15.96	-10	2,095	-0.48%
2023/12/21	3.2	16.42	0	0.00	16.51	3.2	1,992	0.16%
2023/12/20	0	0.00	5.8	16.62	16.63	-5.8	1,978	-0.29%
2023/12/19	3.3	16.44	0	0.00	16.50	3.3	1,991	0.17%
2023/12/18	2.2	16.58	0	0.00	16.55	2.2	2,016	0.11%
2023/12/15	22.2	16.61	57.1	16.55	16.61	-34.9	2,029	-1.72%
2023/12/14	8.5	16.30	0.2	16.50	16.28	8.3	2,008	0.41%
2023/12/13	12.1	16.44	5	16.43	16.36	7.1	2,008	0.35%
2023/12/12	6.3	16.39	0.3	16.40	16.38	6	2,019	0.30%
2023/12/11	4.9	16.10	0	0.00	16.07	4.9	2,042	0.24%
2023/12/08	7.1	16.25	201	16.33	16.34	-193.9	2,005	-9.67%	大賣/鉅額交易
2023/12/07	7.4	16.40	0	0.00	16.41	7.4	1,981	0.38%
2023/12/06	9	16.50	3.1	16.55	16.64	5.9	1,981	0.30%
2023/12/05	40.5	16.57	4	16.73	16.48	36.5	1,966	1.85%
2023/12/04	86.9	16.89	0	0.00	16.80	86.9	1,910	4.55%
2023/12/01	70	17.02	0	0.00	17.03	70	1,863	3.76%
2023/11/30	27	16.97	0.3	16.99	16.99	26.7	1,897	1.41%
2023/11/29	33.1	17.24	0	0.00	16.98	33.1	1,935	1.71%
2023/11/28	14.2	17.35	0	0.00	17.29	14.2	1,879	0.76%
2023/11/27	27.5	17.38	0	0.00	17.44	27.5	1,866	1.47%
2023/11/24	0	0.00	2	17.65	17.65	-2	1,892	-0.11%
2023/11/21	0	0.00	42.3	17.88	17.79	-42.3	1,922	-2.20%
2023/11/20	1	17.54	1	17.65	17.67	0	1,934	0.00%
2023/11/17	58.8	17.49	0	0.00	17.43	58.8	1,903	3.09%
2023/11/16	0	0.00	3.5	18.25	17.88	-3.5	1,861	-0.19%
2023/11/15	10	17.88	60	17.89	17.90	-50	1,869	-2.67%
2023/11/14	3	17.73	0	0.00	17.57	3	1,873	0.16%
2023/11/13	42.1	17.47	0	0.00	17.48	42.1	1,912	2.20%
2023/11/10	1.1	17.50	0	0.00	17.46	1.1	1,930	0.06%
2023/11/08	1	17.80	0	0.00	17.80	1	2,062	0.05%
2023/11/06	0	18.03	25	17.98	17.94	-25	2,139	-1.17%
2023/11/03	4	17.57	1	17.43	17.56	3	2,144	0.14%
2023/11/01	20	17.22	2	17.27	17.25	18	2,256	0.80%
2023/10/31	1	17.50	0	0.00	17.32	1	2,337	0.04%
2023/10/30	0	0.00	3	17.67	17.58	-3	2,392	-0.13%
2023/10/27	20	17.36	0	17.40	17.58	20	2,505	0.80%
2023/10/26	1.3	17.28	0	0.00	17.16	1.3	2,672	0.05%
2023/10/25	0	0.00	0.4	17.57	17.34	-0.4	2,744	-0.01%
2023/10/24	0.2	17.05	1	17.10	17.02	-0.8	2,833	-0.03%
2023/10/23	2.3	17.05	0	0.00	17.07	2.3	2,904	0.08%
2023/10/20	0.6	17.25	0	0.00	17.23	0.6	3,021	0.02%
2023/10/19	2.3	17.54	5	17.66	17.47	-2.7	3,029	-0.09%
2023/10/18	5.1	17.86	9	17.78	17.80	-3.9	3,017	-0.13%
2023/10/17	0	0.00	0.1	17.94	17.88	-0.1	3,052	0.00%
2023/10/16	1.7	17.89	0	0.00	17.82	1.7	3,083	0.06%
2023/10/13	0.2	18.10	0.1	18.04	18.02	0.1	3,104	0.00%
2023/10/12	10	18.38	3.1	18.40	18.42	6.9	3,100	0.22%
2023/10/11	3	18.02	22.4	18.06	18.09	-19.4	3,143	-0.62%
2023/10/06	4	17.63	0.4	17.68	17.63	3.6	3,185	0.11%
2023/10/05	21.7	17.49	3.3	17.45	17.47	18.4	3,179	0.58%
2023/10/04	1.3	17.48	0	0.00	17.41	1.3	3,208	0.04%
2023/10/03	4.7	17.59	3	17.56	17.54	1.7	3,226	0.05%
2023/10/02	0	0.00	1.1	17.93	17.94	-1.1	3,242	-0.03%
2023/09/28	8.2	17.67	0	0.00	17.67	8.2	3,270	0.25%
2023/09/26	7	17.80	0.1	17.84	17.79	6.9	3,311	0.21%
2023/09/25	2.4	18.02	0	0.00	18.02	2.4	3,323	0.07%
2023/09/22	1.3	17.94	1.9	17.95	17.97	-0.6	3,350	-0.02%
2023/09/21	13.7	17.80	0	0.00	17.75	13.7	3,346	0.41%
2023/09/20	1.2	17.99	44	18.04	18.00	-42.8	3,355	-1.28%
2023/09/19	3.5	18.12	0.1	18.12	18.10	3.4	3,361	0.10%
2023/09/18	8.2	18.21	0	0.00	18.18	8.2	3,418	0.24%
2023/09/15	0	0.00	4.1	18.43	18.43	-4.1	3,440	-0.12%
2023/09/14	1.4	18.19	0	0.00	18.19	1.4	3,462	0.04%
2023/09/13	11	18.40	1	18.45	18.29	10	3,492	0.29%
2023/09/12	4.2	18.36	1	18.40	18.35	3.2	3,588	0.09%
2023/09/11	0.3	18.20	32	18.24	18.43	-31.8	3,698	-0.86%
2023/09/08	2	18.27	7	18.29	18.29	-5	3,736	-0.13%
2023/09/07	3.5	18.54	2.2	18.59	18.47	1.4	3,759	0.04%
2023/09/06	1	18.69	12.2	18.55	18.59	-11.2	3,781	-0.30%
2023/09/05	0	0.00	3.3	18.81	18.83	-3.3	3,778	-0.09%
2023/09/04	4.3	18.83	17.2	18.98	18.95	-12.9	3,807	-0.34%
2023/09/01	3	18.53	5	18.52	18.51	-2	3,783	-0.05%
2023/08/31	0	0.00	2	18.49	18.41	-2	3,870	-0.05%
2023/08/30	128	18.70	122.5	18.50	18.51	5.5	3,898	0.14%	大買/大賣/
2023/08/28	7.1	18.35	8	18.24	18.13	-0.9	3,912	-0.02%
2023/08/25	2.1	17.96	0	0.00	17.96	2.1	3,939	0.05%
2023/08/24	5	17.99	3.2	18.11	18.23	1.8	3,991	0.05%
2023/08/23	0	0.00	3	17.77	17.83	-3	4,023	-0.08%
2023/08/22	16.3	17.65	2	17.67	17.57	14.3	4,049	0.35%
2023/08/21	4.4	17.66	5.3	17.67	17.65	-1	4,127	-0.02%
2023/08/18	6	18.21	13	18.13	18.04	-7	4,132	-0.17%
2023/08/17	15.3	18.22	4	18.32	18.23	11.3	4,131	0.27%
2023/08/16	0.2	18.36	54.2	18.31	18.32	-54	4,136	-1.31%
2023/08/15	5	18.66	10	18.65	18.60	-5	4,177	-0.12%
2023/08/14	1.4	18.65	13.8	18.68	18.60	-12.4	4,207	-0.30%
2023/08/11	0.1	19.16	6	19.26	19.28	-5.9	4,089	-0.14%
2023/08/10	1.1	19.22	5	19.18	19.21	-3.9	4,082	-0.10%
2023/08/09	5	19.18	2	19.31	19.30	3	4,043	0.07%
2023/08/08	0.3	19.36	30.2	19.32	19.37	-29.9	4,025	-0.74%
2023/08/07	30.2	19.54	50	19.59	19.61	-19.8	4,046	-0.49%
2023/08/04	1.2	19.70	8	19.75	19.81	-6.8	3,998	-0.17%
2023/08/02	11.6	19.87	43.1	19.59	19.56	-31.5	3,921	-0.80%
2023/08/01	42.3	20.20	9.8	20.20	20.02	32.5	3,863	0.84%
2023/07/31	57.4	20.08	23.1	19.97	20.11	34.4	3,755	0.91%
2023/07/28	5	19.49	14	19.39	19.49	-9	3,596	-0.25%
2023/07/27	3	19.06	6.2	19.07	19.06	-3.2	3,585	-0.09%
2023/07/26	1	18.69	2.2	18.83	18.69	-1.2	3,526	-0.03%
2023/07/25	20	18.70	18.8	18.65	18.66	1.2	3,474	0.04%
2023/07/24	0	0.00	11	18.01	18.06	-11	3,400	-0.32%
2023/07/21	0	0.00	2	18.18	18.18	-2	3,398	-0.06%
2023/07/20	0.1	18.45	12	18.27	18.24	-11.9	3,455	-0.34%
2023/07/19	2.8	17.98	0	0.00	18.02	2.8	3,432	0.08%
2023/07/18	2.2	18.22	6.9	18.49	18.25	-4.7	3,473	-0.14%
2023/07/17	2.8	18.43	11	18.52	18.40	-8.2	3,467	-0.24%
2023/07/14	12	18.76	2	18.70	18.70	10	3,492	0.29%
2023/07/13	6	18.57	8.5	18.62	18.60	-2.5	3,459	-0.07%
2023/07/12	5	18.29	3	18.29	18.25	2	3,408	0.06%
2023/07/11	0	0.00	10	18.11	18.10	-10	3,438	-0.29%
2023/07/10	9.1	17.85	0	0.00	17.78	9.1	3,477	0.26%
2023/07/07	11.3	17.58	4	17.68	17.73	7.3	3,533	0.21%
2023/07/06	17.3	17.81	7	18.13	17.77	10.3	3,572	0.29%
2023/07/05	7.3	18.10	0	0.00	18.12	7.3	3,570	0.20%
2023/07/04	0	0.00	5	18.33	18.35	-5	3,602	-0.14%
2023/07/03	0.1	18.00	20.1	18.03	18.12	-20	3,598	-0.55%
2023/06/30	3.1	17.77	2	17.84	17.84	1.1	3,638	0.03%
2023/06/29	30.1	17.90	36	17.99	17.85	-5.9	3,653	-0.16%
2023/06/28	13	18.07	0	0.00	18.01	13	3,697	0.35%
2023/06/27	0	0.00	0.5	18.06	18.01	-0.5	3,689	-0.01%
2023/06/26	0.2	17.78	2	17.86	17.83	-1.8	3,696	-0.05%
2023/06/21	3.9	18.13	1.1	18.24	18.05	2.8	3,658	0.08%
2023/06/20	3.1	18.55	26	18.66	18.57	-22.9	3,653	-0.63%
2023/06/19	4.2	18.74	39.1	18.62	18.69	-34.8	3,648	-0.95%
2023/06/16	0.2	18.81	6.1	18.82	18.90	-5.9	3,640	-0.16%
2023/06/15	0.2	18.43	29.3	18.45	18.55	-29.1	3,606	-0.81%
2023/06/14	0.2	18.22	8	18.26	18.26	-7.8	3,518	-0.22%
2023/06/13	2	18.13	3.4	18.06	18.12	-1.4	3,460	-0.04%
2023/06/12	0.1	18.02	24.1	17.97	18.02	-24	3,452	-0.70%
2023/06/09	0.2	17.95	8	17.97	18.00	-7.8	3,465	-0.22%
2023/06/08	1	17.77	0.5	17.70	17.83	0.5	3,483	0.01%
2023/06/07	11.2	17.83	1	17.90	17.89	10.2	3,485	0.29%
2023/06/06	0	0.00	9	17.60	17.71	-9	3,422	-0.26%
2023/06/05	2.1	17.44	13	17.40	17.36	-10.9	3,402	-0.32%
2023/06/02	20.5	17.22	0	0.00	17.30	20.5	3,409	0.60%
2023/06/01	15	16.81	4	16.78	16.87	11	3,387	0.32%
2023/05/31	29.3	16.53	20	16.65	16.48	9.3	3,389	0.28%
2023/05/30	22.2	16.75	12	16.85	16.70	10.2	3,363	0.30%
2023/05/29	33.7	16.98	6.2	17.12	16.96	27.5	3,343	0.82%
2023/05/26	36.8	17.05	26	17.05	17.08	10.8	3,331	0.32%
2023/05/25	64.8	17.30	0	0.00	17.09	64.8	3,318	1.95%
2023/05/24	31.2	17.65	3	17.69	17.68	28.2	3,300	0.85%
2023/05/23	0	0.00	0	18.15	17.98	0	3,295	0.00%
2023/05/22	3.1	17.77	1	18.02	18.01	2.1	3,294	0.06%
2023/05/19	16.2	17.85	0	0.00	17.88	16.2	3,283	0.49%
2023/05/18	3	18.16	3	18.24	18.21	0	3,242	0.00%
2023/05/17	2	18.28	4	18.38	18.26	-2	3,240	-0.06%
2023/05/16	0	0.00	3.1	18.38	18.37	-3.1	3,269	-0.09%
2023/05/12	3	18.05	0.3	18.10	17.99	2.7	3,274	0.08%
2023/05/11	0	0.00	2	17.83	17.82	-2	3,260	-0.06%
2023/05/10	1.6	17.81	0	0.00	17.85	1.6	3,221	0.05%
2023/05/09	0	0.00	24.5	18.19	18.19	-24.5	3,192	-0.77%
2023/05/08	0	0.00	7	18.24	18.20	-7	3,214	-0.22%
2023/05/05	1	18.17	0.3	18.13	18.14	0.7	3,253	0.02%
2023/05/04	3	17.97	0.2	17.92	17.94	2.8	3,242	0.09%
2023/05/03	6.9	17.74	0	0.00	17.70	6.9	3,245	0.21%
2023/05/02	1.1	17.97	2	18.13	18.14	-0.9	3,199	-0.03%
2023/04/28	5	18.17	0	0.00	18.14	5	3,194	0.16%
2023/04/27	2.1	17.91	0	0.00	17.88	2.1	3,188	0.07%
2023/04/26	20	17.90	1	17.95	18.00	19	3,171	0.60%
2023/04/25	15.2	17.85	1.3	17.86	17.77	14	3,189	0.44%
2023/04/24	17.6	18.19	0	0.00	18.15	17.6	3,162	0.56%
2023/04/21	3.2	18.55	7	18.57	18.46	-3.9	3,178	-0.12%
2023/04/20	0	0.00	1.1	18.86	18.73	-1.1	3,115	-0.04%
2023/04/19	4	18.77	16	18.87	18.86	-12	3,130	-0.38%
2023/04/18	3	18.97	9.4	18.98	18.96	-6.4	3,155	-0.20%
2023/04/17	0	0.00	1.2	18.81	18.81	-1.2	3,161	-0.04%
2023/04/14	3.6	18.77	0.6	18.66	18.68	3.1	3,191	0.10%
2023/04/13	2.1	18.34	1	18.60	18.53	1.1	3,164	0.03%
2023/04/12	15.1	18.77	5	18.81	18.75	10	3,085	0.33%
2023/04/11	1.6	18.97	10.3	19.15	18.95	-8.7	3,016	-0.29%
2023/04/10	23	19.14	25.8	19.17	19.20	-2.8	2,948	-0.09%
2023/04/07	6	19.04	2.5	19.09	19.08	3.5	2,912	0.12%
2023/04/06	6	18.90	0.3	18.95	18.90	5.7	2,871	0.20%
2023/03/31	11	19.30	21.7	19.32	19.21	-10.7	2,825	-0.38%
2023/03/30	0	0.00	5	18.78	18.99	-5	2,788	-0.18%
2023/03/29	3	18.94	2.1	18.95	18.85	0.9	2,742	0.03%
2023/03/28	0.1	18.21	0.5	18.21	18.30	-0.4	2,690	-0.01%
2023/03/27	5.2	18.26	1	18.29	18.34	4.2	2,668	0.16%
2023/03/24	0.2	18.61	0	0.00	18.61	0.2	2,650	0.01%
2023/03/23	0.6	18.13	37.4	18.19	18.36	-36.8	2,617	-1.41%
2023/03/22	3	18.02	22.2	18.29	18.13	-19.2	2,581	-0.74%
2023/03/21	23.4	17.72	0.4	17.84	17.82	23.1	2,544	0.91%
2023/03/20	18.7	17.92	0	0.00	17.76	18.7	2,488	0.75%
2023/03/17	0	0.00	1.1	18.14	18.16	-1.1	2,445	-0.04%
2023/03/16	3.9	17.91	0	0.00	17.89	3.9	2,436	0.16%
2023/03/15	5	18.21	1.4	18.06	18.04	3.6	2,447	0.15%
2023/03/14	5.2	17.89	0	0.00	17.81	5.2	2,464	0.21%
2023/03/13	12.2	18.02	1.7	18.11	18.16	10.5	2,445	0.43%
2023/03/10	23.3	17.95	3.9	17.90	17.91	19.4	2,413	0.80%
2023/03/09	22.2	18.59	6	18.58	18.58	16.2	2,394	0.68%
2023/03/08	27.4	18.72	2.1	18.62	18.60	25.3	2,382	1.06%
2023/03/07	3.5	19.26	16	19.37	19.22	-12.5	2,349	-0.53%
2023/03/06	14.3	19.10	15.3	19.13	19.17	-1	2,343	-0.04%
2023/03/03	0.7	19.19	4.3	19.30	19.22	-3.6	2,339	-0.16%
2023/03/02	1.6	18.99	1	18.99	19.02	0.6	2,316	0.02%
2023/03/01	12.1	18.82	1.7	18.94	18.97	10.5	2,299	0.45%
2023/02/24	16.3	18.64	0	0.00	18.63	16.3	2,279	0.71%
2023/02/23	6.3	18.95	0	0.00	18.96	6.3	2,236	0.28%
2023/02/22	12.9	18.94	3.1	19.01	19.00	9.8	2,228	0.44%
2023/02/21	22.9	19.50	0	19.77	19.30	22.9	2,159	1.06%
2023/02/20	13.4	19.60	0	19.70	19.63	13.4	2,145	0.62%
2023/02/17	10.5	19.71	0.2	19.71	19.72	10.3	2,165	0.48%
2023/02/16	0.2	19.70	4.1	19.90	19.99	-4	2,170	-0.18%
2023/02/15	9.6	19.55	1.3	19.45	19.58	8.3	2,179	0.38%
2023/02/14	13.2	19.82	0	0.00	19.74	13.2	2,171	0.61%
2023/02/13	1.1	19.45	1	19.62	19.78	0.1	2,189	0.01%
2023/02/10	3.3	19.84	0	0.00	19.74	3.3	2,191	0.15%
2023/02/09	1	19.78	1	19.80	20.00	0	2,199	0.00%
2023/02/08	1.2	19.69	10	19.68	19.76	-8.8	2,265	-0.39%
2023/02/07	6	19.80	20.1	19.73	19.86	-14.1	2,268	-0.62%
2023/02/06	17.2	19.52	1	19.66	19.46	16.2	2,284	0.71%
2023/02/03	12.7	19.94	6	19.98	19.97	6.7	2,269	0.30%
2023/02/02	5	20.49	2	20.56	20.52	3	2,265	0.13%
2023/02/01	3.2	20.25	2	20.37	20.37	1.2	2,284	0.05%
2023/01/31	9.7	20.30	0	0.00	20.18	9.7	2,281	0.43%
2023/01/30	4	21.16	7.7	20.85	20.74	-3.7	2,281	-0.16%
2023/01/17	4.3	20.24	4	20.26	20.12	0.3	2,334	0.01%
2023/01/16	4	20.46	5.2	20.43	20.41	-1.2	2,399	-0.05%
2023/01/13	14	20.19	14.5	20.23	20.17	-0.5	2,383	-0.02%
2023/01/12	27	20.41	4	20.22	20.13	23	2,392	0.96%
2023/01/11	5	20.39	6	20.33	20.51	-1	2,354	-0.04%
2023/01/10	4	20.00	12	20.01	20.07	-8	2,322	-0.34%
2023/01/09	2.4	20.07	7	20.09	20.09	-4.6	2,321	-0.20%
2023/01/06	1.1	19.92	20.7	19.91	19.78	-19.6	2,298	-0.85%
2023/01/05	2	19.70	4	19.67	19.68	-2	2,247	-0.09%
2023/01/04	2	19.10	3.2	19.16	19.06	-1.2	2,225	-0.05%
2023/01/03	1	17.92	6	18.51	18.51	-5	2,211	-0.23%
2022/12/30	0	0.00	14	18.47	18.31	-14	2,190	-0.64%
2022/12/29	0	0.00	7	18.26	18.24	-7	2,188	-0.32%
2022/12/28	2	18.55	7	18.54	18.42	-5	2,194	-0.23%
2022/12/27	15	18.26	5.5	18.25	18.24	9.5	2,171	0.44%
2022/12/26	3	18.03	9.2	18.08	18.03	-6.2	2,185	-0.28%
2022/12/23	1	18.11	21	18.10	18.14	-20	2,209	-0.91%
2022/12/22	6	18.29	3	18.13	18.25	3	2,202	0.14%
2022/12/20	2	17.81	0.1	17.60	17.55	1.9	2,200	0.09%
2022/12/19	6	18.13	0	0.00	18.09	6	2,196	0.27%
2022/12/16	2	18.04	44	17.90	18.08	-42	2,188	-1.92%
2022/12/15	14	18.15	2	18.02	18.03	12	2,184	0.55%
2022/12/14	23	18.31	4	18.31	18.43	19	2,175	0.87%
2022/12/13	10	18.38	1.2	18.24	18.23	8.8	2,167	0.41%
2022/12/12	0.5	18.36	70	18.19	18.20	-69.5	2,175	-3.19%
2022/12/09	0.1	18.46	8.9	18.41	18.47	-8.8	2,165	-0.41%
2022/12/08	10.5	17.86	0.5	18.11	18.00	10	2,135	0.47%
2022/12/07	2	18.12	14.5	18.29	18.37	-12.5	2,116	-0.59%
2022/12/06	20.4	18.12	0	0.00	17.95	20.4	2,079	0.98%
2022/12/05	30.5	17.91	0.1	17.93	17.93	30.5	2,033	1.50%
2022/12/02	1	17.14	0	0.00	17.12	1	2,000	0.05%
2022/12/01	3.2	17.48	0	0.00	17.32	3.2	1,992	0.16%
2022/11/30	2	16.71	3.1	16.67	16.78	-1.1	1,940	-0.05%
2022/11/29	5	16.34	9	16.35	16.52	-4	1,920	-0.21%
2022/11/28	0.1	15.50	5	15.63	15.58	-4.9	1,885	-0.26%
2022/11/25	2.1	15.94	5	15.94	15.93	-2.9	1,858	-0.16%
2022/11/24	0.3	16.22	0	0.00	16.16	0.3	1,843	0.01%
2022/11/23	0	0.00	0.5	16.01	16.22	-0.5	1,837	-0.03%
2022/11/22	0	0.00	0.5	16.37	16.13	-0.5	1,844	-0.02%
2022/11/21	0.1	16.40	0.1	16.26	16.42	0	1,861	0.00%
2022/11/18	2	17.10	4.7	17.09	16.84	-2.7	1,839	-0.15%
2022/11/16	0.2	16.78	5.4	16.86	16.71	-5.3	1,824	-0.29%
2022/11/15	10	16.78	13.4	16.34	16.89	-3.4	1,797	-0.19%
2022/11/14	11	16.22	1	16.19	16.05	10	1,755	0.57%
2022/11/11	0.3	15.38	2.1	15.33	15.50	-1.8	1,717	-0.11%
2022/11/10	1.7	14.80	3.1	14.73	14.69	-1.4	1,687	-0.09%
2022/11/09	3.2	15.14	0.1	15.36	15.16	3.1	1,654	0.19%
2022/11/08	1.7	15.56	0	0.00	15.45	1.7	1,600	0.11%
2022/11/07	0.2	15.73	0.1	15.48	15.76	0.1	1,602	0.01%
2022/11/04	0.1	15.29	1.7	14.93	15.54	-1.6	1,584	-0.10%
2022/11/03	1.4	14.32	0	0.00	14.38	1.4	1,534	0.09%
2022/11/02	0.1	14.63	1.1	14.34	14.75	-1	1,529	-0.07%
2022/11/01	2	13.82	3.7	13.74	14.09	-1.7	1,499	-0.11%
2022/10/31	1.6	13.62	7.3	13.75	13.76	-5.7	1,487	-0.38%
2022/10/28	16.2	13.87	10	13.73	13.75	6.2	1,470	0.42%
2022/10/27	8.5	14.60	0.2	14.62	14.42	8.3	1,449	0.57%
2022/10/26	1	14.00	0.5	14.40	14.27	0.5	1,469	0.03%
2022/10/25	2.6	13.87	22	14.01	14.07	-19.4	1,457	-1.33%
2022/10/24	29.4	14.44	48	14.80	14.27	-18.6	1,391	-1.34%
2022/10/21	0.7	15.24	33	15.20	15.23	-32.3	1,312	-2.46%
2022/10/20	13.1	15.03	9	15.05	15.27	4.1	1,296	0.32%
2022/10/19	0.6	15.87	20	16.00	15.80	-19.4	1,254	-1.55%
2022/10/18	0	0.00	6.1	15.92	15.96	-6.1	1,264	-0.48%
2022/10/17	2.2	15.42	5.2	15.49	15.57	-3	1,253	-0.24%
2022/10/14	2	16.04	0.2	16.06	16.13	1.8	1,236	0.14%
2022/10/13	1.1	15.80	20	15.84	15.68	-18.9	1,227	-1.54%
2022/10/12	9.8	15.67	6.2	15.69	15.61	3.6	1,218	0.30%
2022/10/11	3	16.10	45	16.03	16.05	-42	1,202	-3.49%
2022/10/06	0.1	17.48	1	17.33	17.39	-1	1,193	-0.08%
2022/10/05	0	0.00	5	17.32	17.49	-5	1,202	-0.42%
2022/10/04	2	16.82	0.1	16.74	16.82	1.9	1,216	0.16%
2022/10/03	7	16.53	5	16.55	16.40	2	1,238	0.16%
2022/09/30	27	16.64	3	16.58	16.58	24	1,244	1.93%
2022/09/29	2	17.08	0	0.00	17.01	2	1,237	0.16%
2022/09/27	11	17.11	0	0.00	17.17	11	1,281	0.86%
2022/09/26	0	0.00	30	17.40	17.30	-30	1,290	-2.32%
2022/09/23	13	17.15	1	17.27	17.25	12	1,313	0.91%
2022/09/22	4.3	17.30	1.2	17.27	17.27	3.1	1,331	0.23%
2022/09/21	4.5	17.67	0	0.00	17.72	4.5	1,337	0.34%
2022/09/20	0.1	18.03	0	0.00	17.91	0.1	1,391	0.01%
2022/09/19	17	17.73	0	0.00	17.75	17	1,523	1.12%
2022/09/16	0	0.00	9	17.97	18.10	-9	1,550	-0.58%
2022/09/13	0	0.00	14.9	18.44	18.48	-14.9	1,608	-0.93%
2022/09/12	1	18.25	1.1	18.21	18.21	-0.1	1,637	-0.01%
2022/09/08	1	18.00	0	0.00	18.00	1	1,664	0.06%
2022/09/07	2.1	17.92	0.5	18.00	17.91	1.6	1,712	0.09%
2022/09/06	29	18.21	35	18.15	18.18	-6	1,754	-0.34%
2022/09/05	19.2	18.18	18.9	18.27	18.15	0.3	1,807	0.02%
2022/09/02	2	18.45	0	0.00	18.35	2	1,841	0.11%
2022/09/01	2.4	18.77	0	18.64	18.66	2.4	1,904	0.12%
2022/08/31	8.1	18.65	0	0.00	18.92	8.1	1,985	0.41%
2022/08/30	1.5	18.60	5	18.47	18.61	-3.6	2,047	-0.17%
2022/08/29	0.1	18.73	10.1	18.58	18.72	-10.1	2,103	-0.48%
2022/08/26	0.2	18.68	6.7	18.68	18.66	-6.5	2,115	-0.31%
2022/08/25	1.1	17.80	0.4	17.82	17.97	0.7	2,091	0.03%
2022/08/24	1.2	17.66	0	0.00	17.65	1.2	2,126	0.05%
2022/08/23	7.2	17.82	0	0.00	17.81	7.2	2,132	0.34%
2022/08/22	5	17.74	6.7	17.89	17.95	-1.7	2,158	-0.08%
2022/08/19	0.5	17.86	21.3	17.78	17.95	-20.8	2,162	-0.96%
2022/08/18	4	17.89	0.2	17.96	17.90	3.8	2,189	0.17%
2022/08/17	71.1	17.94	73.1	18.00	18.03	-2	2,191	-0.09%
2022/08/16	3.1	18.05	0	0.00	17.97	3.1	2,199	0.14%
2022/08/15	3	18.20	7	18.25	18.25	-4	2,209	-0.18%
2022/08/12	0	0.00	20.4	18.14	18.20	-20.4	2,228	-0.91%
2022/08/11	1.2	17.89	0	0.00	17.90	1.2	2,218	0.05%
2022/08/10	21.6	17.73	74	17.64	17.57	-52.4	2,208	-2.37%
2022/08/09	10.2	18.07	1	18.15	18.16	9.2	2,203	0.42%
2022/08/08	2.2	18.16	0.1	18.25	18.16	2.1	2,206	0.10%
2022/08/05	5.1	18.40	1	18.35	18.30	4.1	2,221	0.19%
2022/08/04	16	18.11	13	18.18	18.28	3	2,250	0.13%
2022/08/03	1	17.90	4	17.86	18.02	-3	2,267	-0.13%
2022/08/02	16.8	17.73	0	17.74	17.74	16.8	2,309	0.73%
2022/08/01	5.3	18.12	3	18.22	18.22	2.3	2,286	0.10%
2022/07/29	23.9	18.44	0	0.00	18.29	23.9	2,316	1.03%
2022/07/28	0.2	18.92	0	18.92	18.90	0.2	2,302	0.01%
2022/07/27	1.3	18.92	0	0.00	18.91	1.3	2,328	0.05%
2022/07/25	6.1	18.81	3	18.82	18.80	3.1	2,461	0.13%
2022/07/22	0.2	19.20	3	19.20	19.16	-2.8	2,459	-0.11%
2022/07/21	3.3	19.10	0	0.00	19.20	3.3	2,483	0.13%
2022/07/20	1	19.28	1	19.32	19.32	0	2,502	0.00%
2022/07/19	0.3	19.07	0.1	19.06	19.02	0.2	2,535	0.01%
2022/07/18	5.2	18.86	2	18.89	19.20	3.2	2,582	0.12%
2022/07/15	4.6	19.10	2	19.20	18.91	2.6	2,633	0.10%
2022/07/14	1	19.25	1	19.31	19.26	0	2,627	0.00%
2022/07/13	2	19.36	10	19.36	19.29	-8	2,664	-0.30%
2022/07/12	3.1	19.21	2	19.21	19.32	1.1	2,662	0.04%
2022/07/11	6.1	19.75	4.8	20.05	19.62	1.3	2,629	0.05%
2022/07/08	0.2	20.42	1	20.34	20.30	-0.8	2,617	-0.03%
2022/07/07	2.2	19.90	2	20.08	20.15	0.2	2,637	0.01%
2022/07/06	2	20.25	0	0.00	20.09	2	2,665	0.08%
2022/07/05	13.3	20.51	1	20.58	20.32	12.3	2,676	0.46%
2022/07/04	0.3	20.20	2	20.21	20.28	-1.7	2,676	-0.06%
2022/07/01	12.3	20.00	4.5	20.16	19.97	7.8	2,696	0.29%
2022/06/30	1	20.40	3	20.37	20.37	-2	2,714	-0.08%
2022/06/29	2.1	20.38	0	0.00	20.37	2.1	2,722	0.08%
2022/06/28	2.1	20.68	11.2	20.43	20.47	-9.2	2,721	-0.34%
2022/06/27	2.2	20.79	21.2	20.91	20.78	-19	2,689	-0.71%
2022/06/24	0	0.00	4.6	20.20	20.26	-4.6	2,582	-0.18%
2022/06/23	0	0.00	1.8	19.74	19.89	-1.8	2,587	-0.07%
2022/06/22	13.1	19.72	2	19.71	19.77	11.1	2,634	0.42%
2022/06/21	22	19.50	2.1	19.58	19.79	19.9	2,667	0.75%
2022/06/20	1	19.20	0	0.00	19.41	1	2,754	0.04%
2022/06/17	5	19.19	0	19.32	19.48	5	2,758	0.18%
2022/06/16	0	0.00	26.6	19.62	19.39	-26.6	2,815	-0.94%
2022/06/15	9	19.71	2.2	19.60	19.74	6.8	2,864	0.24%
2022/06/14	5.1	19.01	1	19.05	19.15	4.1	3,031	0.13%
2022/06/13	5.4	19.63	12.7	19.58	19.50	-7.4	3,105	-0.24%
2022/06/10	23	20.06	21	20.10	20.10	2	3,303	0.06%
2022/06/09	25.5	20.40	19.4	20.35	20.18	6.1	3,388	0.18%
2022/06/08	9	19.71	22.5	19.76	19.85	-13.5	3,471	-0.39%
2022/06/07	19.2	19.14	57.5	19.27	19.17	-38.3	3,449	-1.11%
2022/06/06	11.2	18.83	11.3	18.80	18.83	-0.1	3,522	0.00%
2022/06/02	13	18.45	22	18.42	18.40	-9	3,581	-0.25%
2022/06/01	6	18.61	11	18.55	18.52	-5	3,667	-0.14%
2022/05/31	21.1	18.25	8.2	18.47	18.50	12.9	3,794	0.34%
2022/05/30	1	18.23	6	18.17	18.18	-5	3,862	-0.13%
2022/05/27	0	0.00	2.1	17.72	17.80	-2.1	3,867	-0.05%
2022/05/26	27.1	17.31	22.9	17.19	17.20	4.2	3,893	0.11%
2022/05/25	0.2	17.30	2	17.37	17.37	-1.8	3,902	-0.05%
2022/05/24	13.2	17.79	17	17.77	17.57	-3.8	4,041	-0.09%
2022/05/23	19.1	17.87	5	18.04	17.85	14.1	4,102	0.34%
2022/05/20	25	17.98	15	18.00	18.00	10	4,224	0.24%
2022/05/19	5.2	17.52	5	17.63	17.61	0.2	4,284	0.00%
2022/05/18	11.3	18.05	12.6	18.02	18.02	-1.3	4,287	-0.03%
2022/05/17	10.1	17.87	10	17.84	17.88	0.1	4,298	0.00%
2022/05/16	0.1	17.37	1	17.64	17.45	-0.9	4,282	-0.02%
2022/05/13	23.1	17.13	25	17.17	17.15	-1.9	4,301	-0.04%
2022/05/12	13.2	16.97	27.3	16.94	16.89	-14.1	4,305	-0.33%
2022/05/11	37.1	17.15	36	17.18	17.58	1.1	4,334	0.02%
2022/05/10	21.2	16.93	0	0.00	17.11	21.2	4,400	0.48%
2022/05/09	6.4	17.34	14	17.32	17.24	-7.6	4,384	-0.17%
2022/05/06	15.2	17.85	15	17.86	17.72	0.2	4,413	0.00%
2022/05/05	12	18.73	10	18.69	18.65	2	4,380	0.05%
2022/05/04	0.2	18.57	0	0.00	18.47	0.2	4,374	0.00%
2022/05/03	21	18.74	17.1	18.86	18.98	3.9	4,361	0.09%
2022/04/29	37	18.04	27	18.40	18.51	10	4,310	0.23%
2022/04/28	1	17.29	2	17.50	17.34	-1	4,295	-0.02%
2022/04/27	6.6	17.04	28	16.98	17.10	-21.4	4,312	-0.50%
2022/04/26	2	17.01	1	17.16	17.22	1	4,303	0.02%
2022/04/25	3.1	17.04	4.9	17.03	17.02	-1.8	4,308	-0.04%
2022/04/22	6	17.27	12.2	17.19	17.37	-6.2	4,291	-0.14%
2022/04/21	9.2	17.68	5.4	17.54	17.55	3.8	4,285	0.09%
2022/04/20	1	18.24	15	18.14	18.19	-14	4,268	-0.33%
2022/04/19	11	18.24	1.4	18.20	18.25	9.6	4,307	0.22%
2022/04/18	2.8	18.39	5	18.43	18.36	-2.2	4,292	-0.05%
2022/04/15	1.2	18.46	0	0.00	18.46	1.2	4,314	0.03%
2022/04/13	9.1	18.52	11	18.48	18.56	-1.9	4,463	-0.04%
2022/04/12	7.6	18.26	16	18.42	18.46	-8.5	4,534	-0.19%
2022/04/11	8.1	18.35	51.1	18.35	18.27	-43	4,510	-0.95%
2022/04/08	5.6	18.79	1	18.76	18.84	4.6	4,497	0.10%
2022/04/07	7.2	19.21	2	19.18	18.98	5.2	4,504	0.12%
2022/04/06	3.2	19.23	3	19.30	19.32	0.2	4,525	0.00%
2022/04/01	16.5	18.68	5.1	18.72	18.77	11.4	4,517	0.25%
2022/03/31	3.3	19.12	12	19.11	19.08	-8.7	4,491	-0.19%
2022/03/30	96.1	19.28	7	19.29	19.29	89.1	4,480	1.99%
2022/03/29	6	18.98	21.1	19.02	19.01	-15.1	4,462	-0.34%
2022/03/28	4.1	18.64	13.2	18.64	18.82	-9.1	4,459	-0.20%
2022/03/25	48	18.81	8	18.90	18.52	40	4,455	0.90%
2022/03/24	21.6	19.30	1	19.42	19.32	20.6	4,444	0.46%
2022/03/23	28.2	19.46	41.1	19.29	19.50	-12.9	4,469	-0.29%
2022/03/22	12	18.39	1	18.20	18.52	11	4,441	0.25%
2022/03/21	18.5	18.55	6	18.60	18.19	12.5	4,428	0.28%
2022/03/18	25.9	17.99	8.1	18.12	18.01	17.8	4,375	0.41%
2022/03/17	42.6	18.14	44	18.04	18.43	-1.4	4,299	-0.03%
2022/03/16	24.2	15.30	40.6	15.39	15.92	-16.3	4,106	-0.40%
2022/03/15	94.6	15.37	29.6	15.33	15.13	65	4,005	1.62%
2022/03/14	39.4	16.56	14	16.75	16.48	25.4	3,794	0.67%
2022/03/11	35.3	17.38	3.1	17.07	17.20	32.2	3,689	0.87%
2022/03/10	8	18.34	2.2	18.37	18.20	5.8	3,631	0.16%
2022/03/09	41.2	17.86	2	18.03	17.66	39.2	3,667	1.07%
2022/03/08	11.4	18.27	10	18.32	18.30	1.4	3,563	0.04%
2022/03/07	21.9	18.65	46	18.55	18.73	-24.1	3,485	-0.69%
2022/03/04	61.8	19.28	13	19.29	19.20	48.8	3,446	1.42%
2022/03/03	54.9	19.96	0	0.00	19.91	54.9	3,322	1.65%
2022/03/02	5	20.10	0	0.00	20.14	5	3,258	0.15%
2022/03/01	10.7	20.09	3.9	20.11	20.10	6.8	3,227	0.21%
2022/02/25	16.2	20.20	0	0.00	20.09	16.2	3,208	0.51%
2022/02/24	35.1	20.15	35.7	20.29	20.01	-0.6	3,202	-0.02%
2022/02/23	23.7	20.58	0	0.00	20.68	23.7	3,053	0.78%
2022/02/22	27.1	20.82	20.2	20.60	20.66	6.9	3,004	0.23%
2022/02/21	12.9	21.31	55.1	21.37	21.32	-42.2	2,880	-1.47%
2022/02/18	5.1	21.94	2.4	21.89	21.94	2.7	2,806	0.10%
2022/02/17	6	21.88	0	0.00	21.90	6	2,819	0.21%
2022/02/16	1	21.88	2	21.86	21.89	-1	2,800	-0.04%
2022/02/15	8	21.54	0	0.00	21.51	8	2,807	0.28%
2022/02/14	13.8	21.75	3	21.98	21.73	10.8	2,774	0.39%
2022/02/11	166.6	22.14	6	22.16	22.06	160.6	2,764	5.81%	大買/鉅額交易
2022/02/10	75	22.06	17	22.07	22.12	58	2,706	2.14%
2022/02/09	26.1	21.80	0	0.00	21.84	26.1	2,620	1.00%
2022/02/08	21.5	21.27	0.2	21.16	21.15	21.3	2,589	0.82%
2022/02/07	6.4	21.50	0	0.00	21.55	6.4	2,545	0.25%
2022/01/26	1.8	21.34	0	0.00	21.33	1.8	2,538	0.07%
2022/01/25	5.8	21.54	0.1	21.58	21.53	5.7	2,522	0.23%
2022/01/24	4.3	21.90	0	0.00	21.89	4.3	2,521	0.17%
2022/01/21	2.3	22.23	0.7	22.18	22.11	1.6	2,502	0.06%
2022/01/20	0.2	21.88	1.4	21.98	22.05	-1.3	2,446	-0.05%
2022/01/19	5.2	21.48	3	21.49	21.42	2.2	2,433	0.09%
2022/01/18	4.3	21.69	4.2	21.75	21.62	0.1	2,426	0.00%
2022/01/17	10.5	21.71	14	21.69	21.62	-3.6	2,407	-0.15%
2022/01/14	61.4	21.69	6	21.65	21.68	55.4	2,401	2.31%
2022/01/13	30.4	22.35	11.3	22.18	22.13	19.1	2,375	0.80%
2022/01/12	23.9	21.81	9	21.93	21.99	14.9	2,362	0.63%
2022/01/11	37.1	21.44	50	21.39	21.42	-12.9	2,328	-0.55%
2022/01/10	33.1	21.29	50	21.33	21.30	-16.9	2,308	-0.73%
2022/01/07	9.5	20.90	4	20.94	20.99	5.5	2,294	0.24%
2022/01/06	7.2	20.36	1.2	20.34	20.41	5.9	2,229	0.26%
2022/01/05	12.8	20.66	3	20.78	20.60	9.7	2,143	0.45%
2022/01/04	58.2	21.16	0	0.00	21.19	58.2	2,066	2.82%
2022/01/03	4	21.19	2.1	21.20	21.22	1.9	2,076	0.09%
2021/12/30	2.5	20.70	0	0.00	20.74	2.5	2,070	0.12%
2021/12/29	8	20.82	0	0.00	20.78	8	2,050	0.39%
2021/12/28	9.1	21.03	0	0.00	21.07	9.1	2,015	0.45%
2021/12/27	0	0.00	16	21.28	21.27	-16	1,997	-0.80%
2021/12/24	6.8	21.27	3	21.38	21.22	3.8	1,994	0.19%
2021/12/23	6.3	21.27	1	21.32	21.26	5.3	2,006	0.26%
2021/12/22	9.6	21.25	3	21.25	21.15	6.6	2,038	0.32%
2021/12/21	15.9	20.74	10.9	20.71	20.85	5.1	2,037	0.25%
2021/12/20	13.6	21.00	0	0.00	20.98	13.6	2,024	0.67%
2021/12/17	13.1	21.26	0.7	21.29	21.20	12.5	1,973	0.63%
2021/12/16	21.2	21.58	32.4	21.50	21.49	-11.2	1,914	-0.59%
2021/12/15	6.1	22.00	0.1	22.00	21.95	6	1,853	0.32%
2021/12/14	13.4	22.03	3	22.14	22.02	10.4	1,850	0.56%
2021/12/13	5	22.58	0	0.00	22.51	5	1,871	0.27%
2021/12/10	8.3	22.57	1	22.55	22.53	7.3	1,879	0.39%
2021/12/09	23.1	22.65	41.2	22.50	22.67	-18.1	1,871	-0.97%
2021/12/08	2.5	22.36	1	22.34	22.30	1.5	1,886	0.08%
2021/12/07	10.6	21.91	5.2	22.01	22.12	5.5	1,864	0.29%
2021/12/06	80.2	21.70	0.7	21.70	21.63	79.5	1,836	4.33%
2021/12/03	35.2	22.39	0	0.00	22.34	35.2	1,745	2.02%
2021/12/02	9.7	22.64	2	22.61	22.65	7.7	1,690	0.46%
2021/12/01	1.2	22.79	1	22.85	22.83	0.2	1,672	0.01%
2021/11/30	43.7	22.81	10	22.77	22.66	33.7	1,675	2.01%
2021/11/29	19.1	23.02	0	0.00	23.00	19.1	1,633	1.17%
2021/11/26	9.2	23.46	1	23.32	23.26	8.2	1,636	0.50%
2021/11/25	1	23.63	0	0.00	23.70	1	1,623	0.06%
2021/11/24	9.5	23.54	1	23.52	23.56	8.5	1,633	0.52%
2021/11/23	1.1	23.80	2	23.70	23.70	-0.9	1,625	-0.06%
2021/11/22	4	24.12	1	24.19	24.01	3	1,613	0.19%
2021/11/19	6.5	24.07	7	24.07	24.07	-0.5	1,634	-0.03%
2021/11/18	4.1	24.70	2	24.70	24.65	2.1	1,628	0.13%
2021/11/17	14	25.16	10	25.17	25.17	4	1,633	0.24%
2021/11/16	0	0.00	5	24.93	25.03	-5	1,694	-0.30%
2021/11/15	1	24.85	2	24.73	24.76	-1	1,689	-0.06%
2021/11/12	2	24.77	1	24.72	24.67	1	1,695	0.06%
2021/11/11	0	0.00	1	23.96	24.18	-1	1,710	-0.06%
2021/11/10	3.3	23.76	10.1	23.59	23.66	-6.8	1,727	-0.40%
2021/11/09	11.3	23.82	0	0.00	23.81	11.3	1,734	0.65%
2021/11/08	27.3	23.85	0	0.00	23.87	27.3	1,724	1.58%
2021/11/05	1.3	24.23	1.2	24.29	24.23	0.1	1,712	0.00%
2021/11/04	5	24.31	1.9	24.33	24.37	3.1	1,721	0.18%
2021/11/03	11.3	24.00	2	24.00	24.02	9.3	1,736	0.54%
2021/11/02	1	24.34	7	24.59	24.19	-6	1,733	-0.35%
2021/11/01	3	24.09	2	24.17	24.13	1	1,739	0.06%
2021/10/29	11	24.46	4.5	24.45	24.55	6.5	1,740	0.38%
2021/10/28	0	0.00	15.1	24.77	24.69	-15.1	1,776	-0.85%
2021/10/27	12.7	24.81	10	24.80	24.67	2.7	1,793	0.15%
2021/10/25	1.3	25.38	6.1	25.45	25.51	-4.7	1,860	-0.25%
2021/10/22	1	25.52	9.8	25.55	25.52	-8.8	1,940	-0.45%
2021/10/21	1.7	25.50	13	25.37	25.32	-11.3	2,049	-0.55%
2021/10/20	0.1	25.51	4	25.44	25.44	-3.9	2,139	-0.18%
2021/10/19	1	24.95	10	24.82	24.87	-9	2,100	-0.43%
2021/10/18	4	24.57	2	24.33	24.43	2	2,080	0.10%
2021/10/15	7	24.38	0.9	24.49	24.46	6.1	2,086	0.29%
2021/10/14	1	24.49	1	24.48	24.48	0	2,081	0.00%
2021/10/13	2	24.16	0	0.00	24.23	2	2,091	0.10%
2021/10/12	1	24.26	5	24.32	24.24	-4	2,094	-0.19%
2021/10/08	8.1	23.81	6	23.86	23.72	2.1	2,069	0.10%
2021/10/07	1	23.11	2.9	23.10	23.16	-1.9	2,049	-0.09%
2021/10/06	4.5	22.47	14	22.59	22.55	-9.5	2,056	-0.46%
2021/10/05	6.5	22.46	2.9	22.55	22.54	3.6	2,057	0.18%
2021/10/04	15.3	22.94	4.1	22.81	22.84	11.2	2,072	0.54%
2021/10/01	2.1	23.02	8	23.06	23.02	-5.9	2,111	-0.28%
2021/09/30	1.6	23.10	3.2	23.07	23.14	-1.6	2,129	-0.07%
2021/09/29	34.5	23.09	26.9	23.14	23.16	7.6	2,126	0.36%
2021/09/28	5.2	23.12	3.6	23.57	23.65	1.5	2,116	0.07%
2021/09/27	13.9	23.21	14	23.07	23.09	-0.1	2,108	-0.01%
2021/09/24	1.6	23.32	2.5	23.33	23.38	-1	2,076	-0.05%
2021/09/23	19.3	23.30	1	23.45	23.26	18.3	2,074	0.88%
2021/09/22	13.2	23.10	10	23.15	23.17	3.2	2,068	0.15%
2021/09/17	1.1	23.63	1	23.68	23.79	0.1	2,047	0.00%
2021/09/16	28.5	23.51	0.5	23.50	23.42	28	2,040	1.37%
2021/09/15	18.7	23.94	2	23.89	23.89	16.7	1,992	0.84%
2021/09/14	6	24.49	0	0.00	24.49	6	1,962	0.31%
2021/09/13	21.3	24.68	0	0.00	24.35	21.3	1,951	1.09%
2021/09/10	1	25.08	8	25.02	25.04	-7	1,909	-0.37%
2021/09/09	2.5	24.94	0	0.00	24.86	2.5	1,906	0.13%
2021/09/08	2	25.60	9.4	25.62	25.55	-7.4	1,891	-0.39%
2021/09/07	0	0.00	0.5	25.30	25.48	-0.5	1,875	-0.02%
2021/09/06	1.1	25.02	3.8	25.00	25.09	-2.7	1,863	-0.14%
2021/09/03	6.1	24.91	5	24.82	24.88	1.1	1,858	0.06%
2021/09/02	1.4	25.29	6.7	25.30	25.08	-5.3	1,844	-0.29%
2021/09/01	2.2	24.65	2.2	24.68	24.85	0	1,821	0.00%
2021/08/31	3.1	23.83	0	0.00	23.92	3.1	1,787	0.18%
2021/08/30	13.1	24.16	5	24.09	24.08	8.1	1,772	0.46%
2021/08/27	0	0.00	2	24.49	24.29	-2	1,766	-0.11%
2021/08/26	3.1	24.32	2	24.21	24.21	1.1	1,756	0.06%
2021/08/25	12.4	24.59	3.5	24.62	24.50	8.9	1,746	0.51%
2021/08/24	2.2	23.66	0	0.00	23.88	2.2	1,733	0.13%
2021/08/23	4.5	23.28	3	22.82	23.26	1.5	1,727	0.09%
2021/08/20	43.8	22.89	4	23.01	22.77	39.8	1,712	2.32%
2021/08/19	8.3	23.68	2	23.66	23.66	6.3	1,680	0.37%
2021/08/18	6.4	23.93	1	24.00	24.04	5.4	1,682	0.32%
2021/08/17	17.1	24.23	0	0.00	23.89	17.1	1,673	1.02%
2021/08/16	32.5	24.75	1	24.69	24.67	31.5	1,641	1.92%
2021/08/13	12.3	24.95	17.7	25.04	24.96	-5.4	1,627	-0.33%
2021/08/12	31.1	25.51	1.1	25.46	25.45	30	1,620	1.85%
2021/08/11	0.2	25.65	3	25.66	25.62	-2.8	1,620	-0.17%
2021/08/10	11.9	25.13	3.4	25.27	25.36	8.5	1,611	0.53%
2021/08/09	10.1	24.90	2	24.84	25.09	8.1	1,611	0.50%
2021/08/06	6.2	25.07	2	25.20	25.06	4.2	1,626	0.26%
2021/08/05	3	25.35	0.8	25.52	25.25	2.2	1,629	0.14%
2021/08/04	4.2	25.27	6	25.22	25.49	-1.8	1,644	-0.11%
2021/08/03	5.5	24.97	0	0.00	25.24	5.5	1,685	0.32%
2021/08/02	3	25.16	0	0.00	25.37	3	1,701	0.18%
2021/07/30	9.5	25.13	3	25.69	24.82	6.5	1,696	0.38%
2021/07/29	6.3	25.31	3.5	25.21	25.64	2.8	1,693	0.16%
2021/07/28	29.3	23.85	2	23.94	23.70	27.3	1,658	1.65%
2021/07/27	48.9	24.98	6.6	25.05	24.49	42.4	1,578	2.68%
2021/07/26	41.3	26.40	2.5	26.20	26.07	38.8	1,490	2.61%
2021/07/23	1.2	27.52	0	0.00	27.50	1.2	1,391	0.09%
2021/07/22	0.1	27.72	0	0.00	27.73	0.1	1,393	0.01%
2021/07/21	23.6	27.32	0.1	27.56	27.29	23.5	1,403	1.67%
2021/07/20	5.4	27.51	0	0.00	27.39	5.4	1,404	0.39%
2021/07/19	6.3	27.95	3	27.76	27.77	3.3	1,417	0.23%
2021/07/16	1.4	28.24	2	28.39	28.39	-0.6	1,418	-0.04%
2021/07/15	4.4	28.36	2.6	28.36	28.42	1.8	1,503	0.12%
2021/07/14	3.8	28.11	2	28.21	28.14	1.8	1,508	0.12%
2021/07/13	2.2	27.89	1	28.07	28.06	1.2	1,518	0.08%
2021/07/12	16.6	27.66	17	27.61	27.59	-0.4	1,500	-0.03%
2021/07/09	22.6	27.29	0	0.00	27.52	22.6	1,505	1.50%
2021/07/08	30.3	27.71	12	27.77	27.60	18.3	1,473	1.24%
2021/07/07	9.7	28.10	4	28.13	28.06	5.7	1,433	0.40%
2021/07/06	5	28.30	5.1	28.26	28.33	-0.1	1,479	-0.01%
2021/07/05	12.3	28.58	4	28.56	28.44	8.3	1,480	0.56%
2021/07/02	7.4	28.95	12	28.91	28.91	-4.6	1,487	-0.31%
2021/07/01	1.1	29.38	0	0.00	29.36	1.1	1,516	0.07%
2021/06/30	1	29.61	2	29.60	29.57	-1	1,536	-0.07%
2021/06/29	2.1	29.59	1	29.47	29.45	1.1	1,540	0.07%
2021/06/28	0.5	29.59	5.1	29.60	29.60	-4.6	1,557	-0.29%
2021/06/25	3	29.16	2.8	29.29	29.48	0.2	1,572	0.01%
2021/06/24	13	29.06	2.3	29.05	29.10	10.7	1,625	0.66%
2021/06/23	1	28.80	0	0.00	28.92	1	1,661	0.06%
2021/06/22	22	28.69	16.2	28.61	28.58	5.8	1,738	0.34%
2021/06/21	1.4	28.98	3.3	28.69	28.60	-1.9	1,789	-0.11%
2021/06/18	4.6	28.92	0.1	28.60	28.82	4.5	1,812	0.25%
2021/06/17	3.6	28.43	2.2	28.59	28.54	1.4	1,816	0.07%
2021/06/16	4.5	28.57	1	28.58	28.53	3.5	1,847	0.19%
2021/06/15	7	28.68	0	0.00	28.71	7	1,858	0.38%
2021/06/11	0.6	28.98	0	0.00	28.90	0.6	1,852	0.03%
2021/06/09	1.2	28.90	0	0.00	28.95	1.2	1,924	0.06%
2021/06/08	8.1	28.98	0	0.00	28.90	8.1	1,952	0.41%
2021/06/07	1	29.05	0	0.00	29.05	1	1,990	0.05%
2021/06/04	3	29.17	1	29.29	29.23	2	2,022	0.10%
2021/06/03	1.2	29.70	3	29.64	29.56	-1.8	2,077	-0.09%
2021/06/02	7.4	29.71	2.1	29.72	29.70	5.3	2,123	0.25%
2021/06/01	4	29.50	0.6	29.44	29.50	3.4	2,172	0.16%
2021/05/31	3	29.12	1	29.05	29.06	2	2,224	0.09%
2021/05/28	1.1	29.16	5	29.15	29.16	-3.9	2,235	-0.17%
2021/05/27	10.4	29.23	0	0.00	29.03	10.4	2,283	0.46%
2021/05/26	12	29.15	2	29.13	29.15	10	2,315	0.43%
2021/05/25	2.1	28.41	1	28.64	28.80	1.1	2,319	0.05%
2021/05/24	4.5	28.43	1	28.38	28.42	3.5	2,387	0.14%
2021/05/21	1.4	28.80	0	0.00	28.81	1.4	2,417	0.06%
2021/05/20	9.1	28.55	2	28.59	28.55	7.1	2,426	0.29%
2021/05/19	8	28.55	2	28.58	28.58	6	2,456	0.24%
2021/05/18	2.3	28.39	0	0.00	28.40	2.3	2,483	0.09%
2021/05/17	7	27.88	12.8	27.95	27.97	-5.8	2,510	-0.23%
2021/05/14	16.1	27.49	8	27.35	27.52	8.1	2,529	0.32%
2021/05/13	3.6	27.78	1	27.93	27.85	2.6	2,511	0.10%
2021/05/12	8.3	28.26	1	28.00	28.20	7.3	2,518	0.29%
2021/05/11	22.3	28.02	18	27.88	27.95	4.3	2,516	0.17%
2021/05/10	48.4	28.80	10	28.71	28.75	38.3	2,476	1.55%
2021/05/07	6.4	29.15	16.3	29.18	29.12	-9.9	2,440	-0.41%
2021/05/06	16.3	29.20	0	0.00	29.11	16.3	2,463	0.66%
2021/05/05	13	29.33	2	29.37	29.30	11	2,462	0.45%
2021/05/04	11.3	29.51	7	29.47	29.50	4.3	2,499	0.17%
2021/05/03	29.4	29.59	7	29.59	29.52	22.4	2,524	0.89%
2021/04/29	0.1	30.23	2.2	30.24	30.23	-2.1	2,525	-0.08%
2021/04/28	1.2	30.13	4.5	30.08	30.10	-3.3	2,548	-0.13%
2021/04/27	4.5	30.09	5	30.10	30.05	-0.5	2,586	-0.02%
2021/04/26	0.2	30.32	3.1	30.31	30.30	-3	2,624	-0.11%
2021/04/23	0.1	30.38	2.8	30.23	30.23	-2.7	2,654	-0.10%
2021/04/22	10	29.84	28.1	29.86	29.85	-18.1	2,673	-0.68%
2021/04/21	82.3	29.83	24	29.75	29.72	58.3	2,705	2.16%
2021/04/20	11.4	30.20	1	30.19	30.22	10.4	2,628	0.40%
2021/04/19	8	30.37	17	30.34	30.36	-9	2,632	-0.34%
2021/04/16	1.5	30.21	3	30.22	30.26	-1.5	2,680	-0.06%
2021/04/15	8.6	30.19	0	0.00	30.11	8.6	2,700	0.32%
2021/04/14	12.2	30.35	5	30.38	30.42	7.2	2,707	0.27%
2021/04/13	6.1	30.21	1	30.10	30.00	5.1	2,781	0.18%
2021/04/12	41.8	29.95	6	30.04	30.00	35.8	2,770	1.29%
2021/04/09	15.7	30.34	3	30.34	30.30	12.7	2,727	0.47%
2021/04/08	18.2	30.36	0	0.00	30.46	18.2	2,736	0.66%
2021/04/07	46.8	30.87	0	0.00	30.80	46.8	2,716	1.72%
2021/04/06	7.2	30.97	1.1	30.97	30.98	6.2	2,757	0.22%
2021/04/01	7.1	30.41	1	30.49	30.52	6.1	2,800	0.22%
2021/03/31	26.4	30.12	0.1	30.39	30.10	26.3	2,821	0.93%
2021/03/30	10	30.12	0	0.00	30.16	10	2,805	0.36%
2021/03/29	21.5	30.08	3	30.18	30.01	18.5	2,788	0.66%
2021/03/26	14.5	29.89	0	0.00	30.13	14.5	2,731	0.53%
2021/03/25	36.7	29.94	0.3	30.20	29.98	36.5	2,695	1.35%
2021/03/24	17.1	30.71	3.3	31.01	30.50	13.8	2,633	0.53%
2021/03/23	17.5	31.19	1	31.06	31.06	16.5	2,583	0.64%
2021/03/22	4.1	31.36	3.2	31.43	31.41	0.9	2,568	0.03%
2021/03/19	25.7	31.31	1	31.32	31.15	24.7	2,611	0.95%
2021/03/18	9	31.72	0	0.00	31.75	9	2,602	0.35%
2021/03/17	6.1	31.34	0.1	31.42	31.35	5.9	2,603	0.23%
2021/03/16	6.2	31.35	0	31.33	31.37	6.1	2,617	0.23%
2021/03/15	19.8	31.37	21	31.48	31.26	-1.2	2,607	-0.05%
2021/03/12	10.2	32.06	4.6	32.09	32.00	5.6	2,566	0.22%
2021/03/11	19.4	31.39	0	0.00	31.61	19.4	2,582	0.75%
2021/03/10	8.9	31.40	2	31.27	31.36	6.9	2,555	0.27%
2021/03/09	40.7	30.38	1	30.40	30.46	39.7	2,538	1.56%
2021/03/08	17.9	31.09	0.1	31.24	30.95	17.9	2,524	0.71%
2021/03/05	17.9	31.17	1.1	31.14	31.20	16.8	2,504	0.67%
2021/03/04	27.4	31.96	0	0.00	31.80	27.4	2,467	1.11%
2021/03/03	5	32.42	0	0.00	32.56	5	2,405	0.21%
2021/03/02	9.3	32.68	1	32.62	32.39	8.3	2,403	0.35%
2021/02/26	20.5	32.60	0	0.00	32.60	20.5	2,361	0.87%
2021/02/25	16.2	33.50	19.2	33.39	33.58	-2.9	2,302	-0.13%
2021/02/24	35.1	33.71	9	34.09	33.44	26.1	2,287	1.14%
2021/02/23	12.4	34.30	2.1	34.37	34.46	10.3	2,226	0.46%
2021/02/22	6.1	35.24	0	0.00	35.13	6.1	2,210	0.28%
2021/02/19	9.8	35.10	2	34.91	35.16	7.8	2,218	0.35%
2021/02/18	21.1	36.03	4.7	36.00	35.73	16.5	2,199	0.75%
2021/02/17	8.6	35.77	12.1	35.49	35.90	-3.5	2,192	-0.16%
2021/02/05	1.5	34.13	8.3	34.12	33.91	-6.9	2,200	-0.31%
2021/02/04	0.2	33.71	0	0.00	33.65	0.2	2,229	0.01%
2021/02/03	2.4	33.61	9	33.69	33.75	-6.6	2,278	-0.29%
2021/02/02	8.4	33.72	9.2	33.79	33.80	-0.8	2,288	-0.03%
2021/02/01	11	32.23	2	32.48	32.70	9	2,278	0.40%
2021/01/29	4.4	32.85	0	0.00	32.56	4.4	2,277	0.20%
2021/01/28	20.5	32.87	51	32.75	32.70	-30.5	2,282	-1.34%
2021/01/27	10.1	33.73	24	33.80	33.80	-13.9	2,283	-0.61%
2021/01/26	16.6	34.41	8.8	34.28	34.01	7.8	2,258	0.35%
2021/01/25	4.5	33.82	12	34.03	34.34	-7.5	2,215	-0.34%
2021/01/22	17.4	33.34	11	33.35	33.42	6.4	2,200	0.29%
2021/01/21	3	33.66	6.4	33.66	33.66	-3.4	2,179	-0.15%
2021/01/20	0	0.00	13.1	32.70	32.87	-13.1	2,162	-0.61%
2021/01/19	0	32.14	2.1	32.06	32.14	-2.1	2,134	-0.10%
2021/01/18	4	31.02	11.1	31.18	31.48	-7.1	2,084	-0.34%
2021/01/15	1.4	31.35	5.7	31.38	31.18	-4.3	2,052	-0.21%
2021/01/14	2	30.97	4	31.07	31.05	-2	2,013	-0.10%
2021/01/13	0.2	30.69	11.2	30.64	30.61	-10.9	1,972	-0.55%
2021/01/12	1.1	30.68	42	30.58	30.55	-40.9	1,967	-2.08%
2021/01/11	1	30.91	14	30.79	30.98	-13	1,960	-0.66%
2021/01/08	2.5	29.83	27	30.09	30.09	-24.5	1,910	-1.28%
2021/01/07	4.1	29.97	7.8	30.03	29.95	-3.7	1,892	-0.20%
2021/01/06	3.2	30.18	29.5	30.31	30.40	-26.4	1,872	-1.41%
2021/01/05	8	29.79	0.1	29.86	29.80	7.9	1,795	0.44%
2021/01/04	1	29.56	21	29.79	29.81	-20	1,804	-1.11%
2020/12/31	2.1	29.69	0	0.00	29.45	2.1	1,779	0.12%
2020/12/30	8.1	29.26	0	0.00	29.35	8.1	1,751	0.46%
2020/12/29	18.3	28.83	0	0.00	28.80	18.3	1,729	1.06%
2020/12/28	31	28.93	0	0.00	28.99	31	1,650	1.88%
2020/12/25	20.1	29.15	22	29.08	29.21	-1.9	1,602	-0.12%
2020/12/24	3.2	29.50	0	0.00	29.49	3.2	1,583	0.20%
2020/12/22	3.2	29.67	5.2	29.72	29.60	-2	1,577	-0.13%
2020/12/21	2.1	29.71	2	29.69	29.72	0.1	1,578	0.00%
2020/12/18	18.3	29.79	4	29.80	29.74	14.3	1,574	0.91%
2020/12/17	3.1	29.59	4.2	29.53	29.65	-1.2	1,560	-0.07%
2020/12/16	4.7	29.24	2	29.22	29.31	2.7	1,562	0.17%
2020/12/15	13.2	29.24	1	29.18	29.16	12.2	1,557	0.78%
2020/12/14	3.2	29.67	0	0.00	29.67	3.2	1,506	0.22%
2020/12/11	11.2	29.77	7.2	29.76	29.75	4	1,483	0.27%
2020/12/10	11.6	29.59	2	29.60	29.60	9.6	1,461	0.65%
2020/12/09	5.3	29.85	1	29.90	29.87	4.3	1,429	0.30%
2020/12/08	7.4	29.70	1	29.70	29.69	6.4	1,426	0.45%
2020/12/07	11.3	29.77	0	0.00	29.77	11.3	1,409	0.80%
2020/12/04	9.1	30.01	2.4	30.01	30.04	6.7	1,395	0.48%
2020/12/03	8.3	29.93	2.1	29.93	29.95	6.1	1,391	0.44%
2020/12/02	15.3	30.01	20	30.00	29.96	-4.7	1,377	-0.34%
2020/12/01	15.4	30.20	0	0.00	30.28	15.4	1,363	1.13%
2020/11/30	19.1	30.88	1	30.80	30.71	18.1	1,335	1.36%
2020/11/27	0	0.00	5.3	30.70	30.79	-5.3	1,321	-0.40%
2020/11/26	3.4	30.54	1	30.50	30.67	2.4	1,325	0.18%
2020/11/25	22.1	30.86	0.1	30.87	30.62	22	1,314	1.68%
2020/11/24	0.2	30.65	29	30.64	30.63	-28.8	1,309	-2.20%
2020/11/23	6	30.51	4	30.55	30.54	2	1,326	0.15%
2020/11/20	2.3	30.10	1	30.15	30.15	1.3	1,355	0.10%
2020/11/19	8.2	29.94	0	0.00	29.91	8.2	1,364	0.60%
2020/11/18	14	30.10	0	0.00	30.10	14	1,368	1.03%
2020/11/17	8	30.24	2.2	30.39	30.17	5.8	1,344	0.43%
2020/11/16	4.1	30.36	1	30.33	30.30	3.1	1,351	0.23%
2020/11/13	6.6	29.89	0	0.00	30.00	6.6	1,325	0.49%
2020/11/12	40.1	29.56	12.4	29.67	29.50	27.7	1,288	2.15%
2020/11/11	31.2	29.99	0	0.00	29.96	31.2	1,234	2.53%
2020/11/10	4.1	31.15	0.5	31.05	31.11	3.5	1,168	0.30%
2020/11/09	1.5	31.60	2	31.62	31.65	-0.5	1,136	-0.05%
2020/11/06	5.4	30.97	0	0.00	30.96	5.4	1,145	0.47%
2020/11/05	0.5	30.80	3	30.67	30.83	-2.5	1,136	-0.22%
2020/11/04	10	29.65	6	29.79	29.83	4	1,126	0.36%
2020/11/03	2	30.25	0	0.00	30.27	2	1,098	0.18%
2020/11/02	3	29.88	3	29.97	29.86	0	1,096	0.00%
2020/10/30	6	30.02	12	29.97	30.06	-6	1,096	-0.54%
2020/10/29	3	29.53	1	29.55	29.70	2	1,090	0.18%
2020/10/28	5.1	29.67	3	29.69	29.75	2.1	1,073	0.20%
2020/10/27	6.2	29.23	0	0.00	29.23	6.2	1,059	0.59%
2020/10/26	2.2	29.57	0.3	30.00	29.48	1.9	1,046	0.18%
2020/10/23	4	29.48	0	0.00	29.42	4	1,052	0.38%
2020/10/22	1	29.43	20	29.55	29.55	-19	1,044	-1.82%
2020/10/21	2	29.52	0	0.00	29.53	2	1,045	0.19%
2020/10/19	2	29.43	8	29.45	29.38	-6	1,055	-0.57%
2020/10/16	1	29.15	6.3	29.14	29.24	-5.3	1,052	-0.51%
2020/10/15	2	29.20	0	0.00	29.11	2	1,047	0.19%
2020/10/14	0	0.00	6.2	29.17	29.15	-6.2	1,057	-0.59%
2020/10/13	12	29.05	9	29.08	29.04	3	1,062	0.28%
2020/10/12	20	28.72	25	28.83	28.96	-5	1,068	-0.47%
2020/10/08	3	28.30	2	28.33	28.28	1	1,062	0.09%
2020/10/07	2	28.04	0	0.00	28.16	2	1,077	0.19%
2020/10/05	1	27.62	0	0.00	27.61	1	1,120	0.09%
2020/09/30	2	27.57	0	0.00	27.53	2	1,159	0.17%
2020/09/29	10	27.42	0	0.00	27.43	10	1,179	0.85%
2020/09/28	1	27.27	0	0.00	27.36	1	1,196	0.08%
2020/09/25	10	27.18	0	0.00	27.14	10	1,219	0.82%
2020/09/23	3	27.58	0	0.00	27.64	3	1,254	0.24%
2020/09/22	1	27.67	0	0.00	27.59	1	1,255	0.08%
2020/09/21	8	27.72	0	0.00	27.62	8	1,257	0.64%
2020/09/18	7	27.99	0	0.00	28.05	7	1,265	0.55%
2020/09/17	0	0.00	2	27.97	28.01	-2	1,301	-0.15%
2020/09/11	5	27.67	0	0.00	27.71	5	1,402	0.36%
2020/09/09	7	27.65	1	27.73	27.65	6	1,423	0.42%
2020/09/08	8	28.37	0	0.00	28.40	8	1,401	0.57%
2020/09/07	1	28.70	0	0.00	28.52	1	1,404	0.07%
2020/09/04	12	28.75	0	0.00	28.70	12	1,450	0.83%
2020/09/02	0	0.00	2	29.60	29.65	-2	1,433	-0.14%
2020/09/01	3	28.99	5	29.03	29.16	-2	1,441	-0.14%
2020/08/31	0	0.00	4	29.59	29.55	-4	1,443	-0.28%
2020/08/28	2	29.38	2	29.38	29.33	0	1,455	0.00%
2020/08/27	0	0.00	10	29.22	29.28	-10	1,488	-0.67%
2020/08/26	0	0.00	31	28.78	28.90	-31	1,474	-2.10%
2020/08/25	0	0.00	4	28.52	28.30	-4	1,454	-0.27%
2020/08/24	0	0.00	7	27.95	28.03	-7	1,443	-0.48%
2020/08/21	0	0.00	2	27.58	27.55	-2	1,428	-0.14%
2020/08/20	4	27.27	13	27.30	27.28	-9	1,425	-0.63%
2020/08/19	0	0.00	0.7	27.64	27.62	-0.7	1,403	-0.05%
2020/08/18	17	27.45	3	27.43	27.42	14	1,430	0.98%
2020/08/17	1	27.41	23	27.37	27.42	-22	1,456	-1.51%
2020/08/14	1	27.36	0	0.00	27.37	1	1,459	0.07%
2020/08/12	8	26.88	3	26.88	26.95	5	1,541	0.32%
2020/08/11	3.4	27.31	0	0.00	27.21	3.4	1,520	0.22%
2020/08/10	3	27.22	0	0.00	27.35	3	1,520	0.20%
2020/08/07	5	27.58	4	27.84	27.64	1	1,519	0.07%
2020/08/06	1	27.92	14	28.03	28.00	-13	1,516	-0.86%
2020/08/05	2	27.95	1	28.00	27.98	1	1,514	0.07%
2020/08/04	3	27.48	10	27.61	27.62	-7	1,509	-0.46%
2020/08/03	1	27.00	0	0.00	27.11	1	1,498	0.07%
2020/07/31	3	27.28	9	27.26	27.23	-6	1,497	-0.40%
2020/07/30	1	27.25	0	0.00	27.31	1	1,494	0.07%
2020/07/29	0	0.00	1	26.99	27.09	-1	1,501	-0.07%
2020/07/28	3	26.95	0	0.00	26.87	3	1,531	0.20%
2020/07/27	9	26.80	0	0.00	26.81	9	1,529	0.59%
2020/07/24	12	27.08	8	26.92	26.95	4	1,532	0.26%
2020/07/23	4	27.38	2	27.41	27.44	2	1,524	0.13%
2020/07/22	19	27.84	0	0.00	27.83	19	1,511	1.26%
2020/07/21	14	27.25	0	0.00	27.48	14	1,514	0.92%
2020/07/20	1	26.80	5	26.70	26.85	-4	1,505	-0.27%
2020/07/17	10	26.86	0	0.00	26.73	10	1,490	0.67%
2020/07/16	8	27.13	7	27.15	27.02	1	1,496	0.07%
2020/07/15	6	27.44	3	27.53	27.37	3	1,487	0.20%
2020/07/14	11	27.63	6	27.41	27.43	5	1,503	0.33%
2020/07/13	3	28.04	9	28.10	28.19	-6	1,498	-0.40%
2020/07/10	5	28.12	10	28.22	28.17	-5	1,493	-0.33%
2020/07/09	2	28.06	28	28.01	28.12	-26	1,484	-1.75%
2020/07/08	5	26.85	4	27.03	27.10	1	1,443	0.07%
2020/07/07	1	26.91	5	26.98	26.94	-4	1,411	-0.28%
2020/07/06	8	26.39	22	26.39	26.45	-14	1,389	-1.01%
2020/07/03	1	25.84	14	25.82	25.86	-13	1,371	-0.95%
2020/07/02	5	25.30	1	25.35	25.31	4	1,355	0.30%
2020/07/01	1	25.06	0	0.00	25.10	1	1,352	0.07%
2020/06/30	0	0.00	2	25.05	25.10	-2	1,355	-0.15%
2020/06/29	0	0.00	16	24.91	24.94	-16	1,355	-1.18%
2020/06/24	0	0.00	8	25.49	25.60	-8	1,352	-0.59%
2020/06/23	0	0.00	16	24.95	25.20	-16	1,328	-1.20%
2020/06/22	0	0.00	9	24.81	24.82	-9	1,289	-0.70%
2020/06/19	0	0.00	3	24.80	24.81	-3	1,295	-0.23%
2020/06/18	3	24.53	16	24.59	24.58	-13	1,289	-1.01%
2020/06/17	0	0.00	3	24.45	24.45	-3	1,276	-0.23%
2020/06/16	0	0.00	4	24.31	24.32	-4	1,282	-0.31%
2020/06/15	1	23.96	0	0.00	23.94	1	1,304	0.08%
2020/06/12	4	24.00	2	23.76	24.02	2	1,318	0.15%
2020/06/10	1	24.50	12	24.43	24.47	-11	1,318	-0.83%
2020/06/09	1	24.39	5	24.34	24.41	-4	1,346	-0.30%
2020/06/08	2	24.36	2	24.44	24.25	0	1,370	0.00%
2020/06/05	0	0.00	10	24.21	24.20	-10	1,394	-0.72%
2020/06/04	0	0.00	3	24.19	24.25	-3	1,424	-0.21%
2020/06/03	6	24.00	7	24.00	24.10	-1	1,438	-0.07%
2020/06/02	0	0.00	2	23.58	23.58	-2	1,412	-0.14%
2020/06/01	4	23.01	2	23.23	23.47	2	1,407	0.14%
2020/05/28	0	0.00	1	22.92	22.89	-1	1,399	-0.07%
2020/05/26	0	0.00	4	22.98	22.98	-4	1,430	-0.28%
2020/05/25	4	22.65	1	22.72	22.68	3	1,462	0.21%
2020/05/22	4	23.11	0	0.00	22.93	4	1,474	0.27%
2020/05/21	3	23.80	5	23.75	23.77	-2	1,488	-0.13%
2020/05/20	0	0.00	5	23.80	23.83	-5	1,497	-0.33%
2020/05/19	0	0.00	10	23.61	23.56	-10	1,468	-0.68%
2020/05/15	1	22.90	4	23.09	22.96	-3	1,461	-0.21%
2020/05/14	0	0.00	11	22.92	22.91	-11	1,475	-0.75%
2020/05/13	3	22.98	0	0.00	23.06	3	1,471	0.20%
2020/05/12	1	23.07	5	23.24	23.09	-4	1,480	-0.27%
2020/05/11	1	23.20	11	23.15	23.12	-10	1,484	-0.67%
2020/05/08	3	22.75	1	22.80	22.88	2	1,486	0.13%
2020/05/07	7	22.64	0	0.00	22.61	7	1,494	0.47%
2020/05/06	0	0.00	2	22.59	22.60	-2	1,511	-0.13%
2020/05/05	12	22.43	3	22.43	22.43	9	1,548	0.58%
2020/05/04	14	22.58	6	22.43	22.43	8	1,597	0.50%
2020/04/30	2	23.30	0	0.00	23.28	2	1,573	0.13%
2020/04/29	0	0.00	5	23.18	23.13	-5	1,624	-0.31%
2020/04/28	0	0.00	1	23.11	23.11	-1	1,639	-0.06%
2020/04/27	0	0.00	5	23.03	23.01	-5	1,705	-0.29%
2020/04/24	2	22.72	0	0.00	22.75	2	1,716	0.12%
2020/04/23	0	0.00	1	23.00	22.96	-1	1,715	-0.06%
2020/04/22	4	22.52	0	0.00	22.71	4	1,733	0.23%
2020/04/21	3	23.08	8	22.84	22.70	-5	1,775	-0.28%
2020/04/20	1	23.20	2	23.26	23.27	-1	1,801	-0.06%
2020/04/17	1	23.06	1	23.18	23.36	0	1,823	0.00%
2020/04/16	1	22.75	2	22.79	22.83	-1	1,805	-0.06%
2020/04/15	3	22.89	8	22.87	22.81	-5	1,815	-0.28%
2020/04/14	9	22.69	2	22.73	22.75	7	1,807	0.39%
2020/04/13	1	22.58	0	0.00	22.57	1	1,793	0.06%
2020/04/10	4	22.63	0	0.00	22.60	4	1,802	0.22%
2020/04/09	2	22.65	0	0.00	22.57	2	1,825	0.11%
2020/04/08	2	22.49	0	0.00	22.50	2	1,821	0.11%
2020/04/07	3	22.46	5	22.49	22.47	-2	1,830	-0.11%
2020/04/06	7	22.18	1	22.16	22.14	6	1,831	0.33%
2020/04/01	0	0.00	5	22.03	21.91	-5	1,839	-0.27%
2020/03/31	0	0.00	2	21.94	21.93	-2	1,843	-0.11%
2020/03/30	3	21.71	0	0.00	21.75	3	1,846	0.16%
2020/03/27	2	22.25	5	22.33	22.15	-3	1,836	-0.16%
2020/03/26	4	21.84	2	21.82	22.00	2	1,819	0.11%
2020/03/25	4	21.93	0	0.00	21.84	4	1,812	0.22%
2020/03/24	0	0.00	1	21.02	21.08	-1	1,803	-0.06%
2020/03/23	2	20.14	0	0.00	20.19	2	1,806	0.11%
2020/03/20	3	20.73	0	0.00	20.85	3	1,823	0.16%
2020/03/19	4	19.84	1	19.62	19.88	3	1,809	0.17%
2020/03/18	17	21.23	20	21.30	21.12	-3	1,811	-0.17%
2020/03/17	2	20.85	18	21.18	20.90	-16	1,833	-0.87%
2020/03/16	6	21.75	2	21.66	21.61	4	1,802	0.22%
2020/03/13	14	21.08	26	21.59	21.85	-12	1,769	-0.68%
2020/03/12	3	22.50	2	22.52	22.54	1	1,735	0.06%
2020/03/11	7	23.29	1	23.67	23.18	6	1,706	0.35%
2020/03/10	3	22.99	1	22.94	23.20	2	1,662	0.12%
2020/03/09	19	23.46	0	0.00	23.35	19	1,630	1.17%
2020/03/06	3	24.00	4	24.03	23.95	-1	1,596	-0.06%
2020/03/04	2	23.96	0	0.00	23.90	2	1,588	0.13%
2020/03/03	6	24.07	1	24.03	24.09	5	1,596	0.31%
2020/03/02	4	23.62	44	23.77	23.80	-40	1,598	-2.50%
2020/02/27	2	24.15	0	0.00	24.06	2	1,602	0.12%
2020/02/26	4	24.32	0	0.00	24.35	4	1,597	0.25%
2020/02/25	3	24.34	0	0.00	24.37	3	1,562	0.19%
2020/02/24	5	24.84	0	0.00	24.64	5	1,564	0.32%
2020/02/21	2	25.04	0	0.00	25.13	2	1,529	0.13%
2020/02/20	1	25.17	7	25.16	25.17	-6	1,521	-0.39%
2020/02/19	6	25.16	0	0.00	25.18	6	1,516	0.40%
2020/02/18	4	25.05	2	25.21	25.00	2	1,519	0.13%
2020/02/17	0	0.00	4	25.20	25.20	-4	1,520	-0.26%
2020/02/14	2	25.10	0	0.00	25.11	2	1,518	0.13%
2020/02/13	4	25.18	0	0.00	25.11	4	1,519	0.26%
2020/02/12	10	24.84	0	0.00	24.93	10	1,542	0.65%
2020/02/10	2	24.55	0	0.00	24.55	2	1,592	0.13%
2020/02/07	12	24.63	2	24.66	24.67	10	1,611	0.62%
2020/02/06	50	24.63	0	0.00	24.74	50	1,630	3.07%
2020/02/05	8	24.61	5	24.62	24.56	3	1,600	0.19%
2020/02/04	3	23.91	14	23.94	23.93	-11	1,546	-0.71%
2020/02/03	9	23.42	20	23.24	23.44	-11	1,536	-0.72%
2020/01/31	4	23.72	5	23.69	23.68	-1	1,507	-0.07%
2020/01/30	31	23.79	15	23.78	23.62	16	1,488	1.08%
2020/01/20	1	25.70	4	25.60	25.68	-3	1,418	-0.21%
2020/01/17	9	25.49	4	25.49	25.53	5	1,401	0.36%
2020/01/16	5	25.50	6	25.52	25.46	-1	1,419	-0.07%
2020/01/15	14	25.59	2	25.67	25.48	12	1,451	0.83%
2020/01/14	12	25.81	16	25.91	25.82	-4	1,411	-0.28%
2020/01/13	8	25.57	3	25.45	25.52	5	1,379	0.36%
2020/01/10	0	0.00	2	25.13	25.15	-2	1,358	-0.15%
2020/01/09	1	24.91	2	24.90	24.89	-1	1,357	-0.07%
2020/01/08	2	24.66	4	24.64	24.63	-2	1,366	-0.15%
2020/01/07	0	0.00	1	24.78	24.77	-1	1,359	-0.07%
2020/01/06	2	24.69	0	0.00	24.71	2	1,373	0.15%
2020/01/03	1	24.80	25	24.82	24.81	-24	1,459	-1.64%
2020/01/02	1	24.49	3	24.36	24.49	-2	1,439	-0.14%
2019/12/31	7	24.39	0	0.00	24.28	7	1,450	0.48%
2019/12/30	7	24.59	0	0.00	24.62	7	1,450	0.48%
2019/12/27	1	24.41	1	24.55	24.59	0	1,526	0.00%
2019/12/25	4	24.40	0	0.00	24.40	4	1,544	0.26%
2019/12/23	1	24.19	0	0.00	24.16	1	1,615	0.06%
2019/12/19	2	24.08	0	0.00	24.08	2	1,634	0.12%
2019/12/18	5	24.02	3	24.03	24.05	2	1,632	0.12%
2019/12/17	0	0.00	2	23.72	23.92	-2	1,617	-0.12%
2019/12/16	1	23.64	0	0.00	23.60	1	1,589	0.06%
2019/12/13	0	0.00	18	23.45	23.53	-18	1,583	-1.14%
2019/12/12	0	0.00	5	23.33	23.25	-5	1,543	-0.32%
2019/12/11	0	0.00	7	22.98	23.01	-7	1,522	-0.46%
2019/12/10	1	22.99	0	0.00	22.99	1	1,525	0.07%
2019/12/09	0	0.00	3	23.00	23.00	-3	1,531	-0.20%
2019/12/05	3	22.71	0	0.00	22.70	3	1,519	0.20%
2019/12/04	2	22.69	1	22.71	22.70	1	1,526	0.07%
2019/12/03	0	0.00	6	22.86	22.84	-6	1,530	-0.39%
2019/11/28	0	0.00	19	23.18	23.16	-19	1,517	-1.25%
2019/11/27	2	23.14	0	0.00	23.10	2	1,500	0.13%
2019/11/25	1	22.85	1	23.03	22.97	0	1,467	0.00%
2019/11/22	1	22.71	1	22.73	22.72	0	1,451	0.00%
2019/11/21	3.2	22.68	0	0.00	22.65	3.2	1,473	0.22%
2019/11/19	3	22.91	5	22.97	22.97	-2	1,441	-0.14%
2019/11/18	0	0.00	6	22.76	22.80	-6	1,429	-0.42%
2019/11/15	3	22.72	4	22.70	22.72	-1	1,432	-0.07%
2019/11/14	7	22.83	0	0.00	22.73	7	1,421	0.49%
2019/11/13	2	22.86	8	22.84	22.87	-6	1,405	-0.43%
2019/11/12	11	22.90	1	22.92	22.93	10	1,395	0.72%
2019/11/11	3	23.24	23	22.93	22.98	-20	1,389	-1.44%
2019/11/08	6	23.33	13	23.36	23.32	-7	1,364	-0.51%
2019/11/07	10	23.04	1	23.06	23.07	9	1,325	0.68%
2019/11/06	28	22.94	19	22.97	23.00	9	1,307	0.69%
2019/11/05	9	22.95	0	0.00	23.04	9	1,289	0.70%
2019/11/04	7	22.57	1	22.58	22.60	6	1,272	0.47%
2019/10/31	2	22.39	10	22.41	22.39	-8	1,280	-0.62%
2019/10/30	18	22.36	0	0.00	22.34	18	1,274	1.41%
2019/10/29	0	0.00	6	22.44	22.40	-6	1,261	-0.48%
2019/10/25	6	22.23	1	22.21	22.22	5	1,269	0.39%
2019/10/24	8	22.09	0	0.00	22.07	8	1,270	0.63%
2019/10/23	24	22.15	0	0.00	22.09	24	1,245	1.93%
2019/10/22	6	22.30	1	22.25	22.27	5	1,188	0.42%
2019/10/21	2	22.40	0	0.00	22.27	2	1,179	0.17%
2019/10/18	5	22.50	0	0.00	22.51	5	1,161	0.43%
2019/10/17	7	22.56	0	0.00	22.54	7	1,151	0.61%
2019/10/16	27	22.39	10	22.39	22.42	17	1,136	1.50%
2019/10/15	4	22.11	0	0.00	22.16	4	1,101	0.36%
2019/10/14	4	22.18	0	0.00	22.18	4	1,100	0.36%
2019/10/09	14	21.76	0	0.00	21.67	14	1,090	1.28%
2019/10/08	1	21.96	1	21.96	21.97	0	1,022	0.00%
2019/10/07	14	21.98	0	0.00	21.99	14	1,014	1.38%
2019/10/04	12	22.01	0	0.00	22.04	12	993	1.21%
2019/10/03	23	21.89	0	0.00	21.87	23	968	2.38%
2019/10/02	7	22.12	0	0.00	22.11	7	872	0.80%
2019/10/01	9	22.26	1	22.23	22.25	8	832	0.96%
2019/09/27	14	22.39	0	0.00	22.26	14	818	1.71%
2019/09/26	14	22.69	0	0.00	22.76	14	759	1.84%
2019/09/25	5	22.16	0	0.00	22.13	5	734	0.68%
2019/09/24	2	22.45	0	0.00	22.43	2	720	0.28%
2019/09/23	4	22.62	0	0.00	22.60	4	704	0.57%
2019/09/16	5	22.90	0	0.00	22.89	5	711	0.70%
2019/09/12	0	0.00	2	22.90	22.86	-2	687	-0.29%
2019/09/06	2	22.77	2	22.75	22.65	0	674	0.00%
2019/09/05	0	0.00	2	22.64	22.69	-2	669	-0.30%
2019/09/03	1	22.25	0	0.00	22.25	1	657	0.15%
2019/08/30	1	22.09	0	0.00	22.24	1	656	0.15%
2019/08/29	2	21.92	0	0.00	21.88	2	651	0.31%
2019/08/26	12	21.71	0	0.00	21.76	12	638	1.88%
2019/08/23	2	22.35	10	22.36	22.36	-8	613	-1.30%
2019/08/20	1	22.50	0	0.00	22.60	1	607	0.16%
2019/08/19	1	22.30	0	0.00	22.34	1	595	0.17%
2019/08/16	10	21.84	0	0.00	21.91	10	596	1.68%
2019/08/15	0	0.00	50	21.68	21.73	-50	585	-8.54%
2019/08/13	9	21.67	0	0.00	21.62	9	567	1.59%
2019/08/12	9	21.81	0	0.00	21.82	9	551	1.63%
2019/08/07	3	21.76	0	0.00	21.76	3	536	0.56%
2019/08/06	8	21.65	3	21.70	21.72	5	521	0.96%
2019/08/05	1	22.15	0	0.00	22.14	1	501	0.20%
2019/08/02	1	22.68	0	0.00	22.63	1	491	0.20%
2019/07/29	3	23.43	0	0.00	23.39	3	481	0.62%
2019/07/23	5	23.13	0	0.00	23.14	5	475	1.05%
2019/07/22	1	23.20	0	0.00	23.20	1	474	0.21%
2019/07/17	1	23.22	0	0.00	23.22	1	476	0.21%
2019/07/15	1	23.00	0	0.00	23.03	1	475	0.21%
2019/07/12	3	22.98	0	0.00	23.01	3	464	0.65%
2019/07/01	0	0.00	1	23.50	23.52	-1	469	-0.21%
2019/06/21	2	23.02	0	0.00	22.99	2	464	0.43%
2019/06/20	1	22.85	0	0.00	22.84	1	464	0.22%
2019/06/17	2	22.14	0	0.00	22.12	2	492	0.41%
2019/06/13	1	22.05	0	0.00	22.10	1	484	0.21%
2019/06/04	2	21.60	0	0.00	21.56	2	474	0.42%
2019/06/03	1	21.64	0	0.00	21.65	1	473	0.21%
2019/05/23	1	21.95	0	0.00	21.95	1	484	0.21%
2019/05/14	0	0.00	2	22.78	22.92	-2	488	-0.41%
2019/05/10	1	23.40	0	0.00	23.45	1	492	0.20%
2019/05/08	1	23.74	0	0.00	23.79	1	498	0.20%
2019/05/07	1	24.15	0	0.00	23.98	1	489	0.20%
2019/05/03	0	0.00	1	24.71	24.65	-1	500	-0.20%
2019/05/02	1	24.55	0	0.00	24.54	1	504	0.20%
2019/04/22	2	24.79	0	0.00	24.71	2	544	0.37%
2019/04/19	5	24.78	0	0.00	24.74	5	555	0.90%
2019/04/09	2	24.72	0	0.00	24.75	2	590	0.34%
2019/03/07	1	23.82	1	23.73	23.57	0	684	0.00%
2019/03/06	0	0.00	1	23.81	23.91	-1	689	-0.14%
2019/01/25	0	0.00	7	22.01	22.06	-7	838	-0.83%
2019/01/22	0	0.00	1	21.81	21.81	-1	887	-0.11%
2019/01/18	1	21.63	0	0.00	21.85	1	898	0.11%
2019/01/17	1	21.70	1	21.81	21.73	0	892	0.00%
2019/01/11	0	0.00	1	21.39	21.37	-1	908	-0.11%
2018/12/22	0	0.00	2	20.35	20.48	-2	987	-0.20%
2018/12/05	6	22.06	0	0.00	22.02	6	1,172	0.51%
2018/12/04	1	22.25	1	22.25	22.13	0	1,036	0.00%
2018/12/03	1	22.10	0	0.00	22.25	1	1,061	0.09%
2018/11/30	0	0.00	1	21.73	21.82	-1	1,078	-0.09%
2018/11/28	0	0.00	1	21.45	21.66	-1	1,116	-0.09%
2018/11/27	0	0.00	1	21.29	21.40	-1	1,142	-0.09%
2018/11/20	1	20.95	0	0.00	20.80	1	1,329	0.08%
2018/11/16	1	21.09	5	21.09	21.19	-4	1,453	-0.28%
2018/11/14	1	20.60	0	0.00	20.65	1	1,566	0.06%
2018/11/13	11	20.27	0	0.00	20.61	11	1,648	0.67%
2018/11/09	20	20.75	1	20.82	20.82	19	1,819	1.04%
2018/11/07	1	21.19	3	21.00	21.20	-2	1,998	-0.10%
2018/11/06	17	20.88	2	20.94	20.77	15	2,042	0.73%
2018/11/05	0	0.00	1	20.74	21.00	-1	2,233	-0.04%
2018/11/02	0	0.00	12	21.05	21.44	-12	2,022	-0.59%
2018/11/01	0	0.00	45	20.12	20.70	-45	2,179	-2.07%
2018/10/31	0	0.00	25	19.75	19.93	-25	2,286	-1.09%