富邦公司治理 (00692)-國泰-桃園券商分點個股進出

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
44.51
漲跌
▲0.77
漲幅
+1.76%
成交量
1,958張
產業
上市
603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

富邦公司治理 (00692)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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	21.5	44.52	2.5	44.47	44.51	19	2,693	0.70%
2024/11/21	8.7	43.66	3	43.57	43.74	5.7	2,684	0.21%
2024/11/20	1.5	44.17	2	44.33	44.10	-0.5	2,641	-0.02%
2024/11/19	0.4	44.46	1.3	44.36	44.34	-0.9	2,618	-0.04%
2024/11/18	10	43.95	0.2	43.90	43.86	9.8	2,617	0.37%
2024/11/15	6.4	45.03	0.1	44.97	45.00	6.4	2,573	0.25%
2024/11/14	7	44.73	0	0.00	44.82	7	2,601	0.27%
2024/11/13	5.8	45.18	0	0.00	45.18	5.8	2,548	0.23%
2024/11/12	16.1	45.52	8.7	45.43	45.40	7.3	2,522	0.29%
2024/11/11	3.6	46.11	3	46.01	46.45	0.6	2,474	0.02%
2024/11/08	5.1	46.40	4.3	46.46	46.41	0.8	2,478	0.03%
2024/11/07	5	45.96	7.8	46.04	46.04	-2.8	2,513	-0.11%
2024/11/06	3.2	45.76	7.8	45.87	45.59	-4.6	2,518	-0.18%
2024/11/05	1.3	45.19	2	45.33	45.27	-0.8	2,529	-0.03%
2024/11/04	0.9	45.11	6	44.93	45.17	-5.1	2,614	-0.19%
2024/11/01	10.5	44.09	2	44.38	44.61	8.5	2,819	0.30%
2024/10/30	0.1	44.90	4.3	45.11	44.93	-4.1	2,845	-0.15%
2024/10/29	28.3	44.76	10	44.93	44.93	18.3	2,866	0.64%
2024/10/28	0.1	45.80	1.2	46.14	45.80	-1.2	2,829	-0.04%
2024/10/25	4.2	45.59	2.9	45.84	45.91	1.3	2,839	0.05%
2024/10/24	4.3	45.72	3.5	45.78	45.58	0.8	2,860	0.03%
2024/10/23	11.9	45.82	0.6	45.97	45.85	11.3	2,921	0.39%
2024/10/22	5.1	45.96	2.7	46.03	46.08	2.4	2,936	0.08%
2024/10/21	1	46.48	3.8	46.45	46.20	-2.8	3,023	-0.09%
2024/10/18	2	46.50	15	46.50	46.20	-13	3,074	-0.42%
2024/10/17	0.6	45.27	1.3	45.18	45.22	-0.7	3,095	-0.02%
2024/10/16	9.4	45.07	1.6	45.49	45.11	7.8	3,178	0.25%
2024/10/15	1.6	45.70	16.5	45.60	45.75	-14.9	3,206	-0.47%
2024/10/14	4.6	44.96	11.6	44.95	44.92	-7	3,224	-0.22%
2024/10/11	3.3	44.84	9.1	44.79	44.87	-5.8	3,283	-0.18%
2024/10/09	0.3	44.40	11.6	44.39	44.30	-11.3	3,319	-0.34%
2024/10/08	3.6	43.77	0.1	43.82	43.87	3.5	3,344	0.10%
2024/10/07	3.6	43.92	10.5	43.91	44.10	-6.9	3,402	-0.20%
2024/10/04	3.2	42.99	0.2	43.34	43.17	3	3,475	0.08%
2024/10/01	0.2	43.17	1	43.23	43.20	-0.8	3,490	-0.02%
2024/09/30	28.1	43.53	0	0.00	43.04	28.1	3,562	0.79%
2024/09/27	3.1	44.23	5	44.45	44.21	-1.9	3,549	-0.05%
2024/09/26	0	0.00	10.8	44.48	44.29	-10.8	3,575	-0.30%
2024/09/25	2.5	44.01	9.1	44.05	44.08	-6.6	3,533	-0.19%
2024/09/24	1.3	42.99	0.3	43.10	43.37	1	3,526	0.03%
2024/09/23	0.2	43.02	1.8	43.01	43.01	-1.6	3,518	-0.05%
2024/09/20	1.4	42.97	5.6	43.04	42.82	-4.2	3,549	-0.12%
2024/09/19	0	0.00	23	41.83	42.33	-23	3,581	-0.64%
2024/09/18	3.6	41.82	4	42.00	41.76	-0.4	3,637	-0.01%
2024/09/16	1	42.01	12.4	42.10	42.12	-11.4	3,667	-0.31%
2024/09/13	1	41.90	0.9	41.90	41.88	0.1	3,694	0.00%
2024/09/12	1.7	41.60	6	41.51	41.70	-4.3	3,777	-0.11%
2024/09/11	2.2	40.49	0	40.49	40.43	2.2	3,796	0.06%
2024/09/10	2.4	40.57	1.1	40.70	40.61	1.4	3,837	0.04%
2024/09/09	6.7	40.22	0.4	40.25	40.52	6.3	3,842	0.16%
2024/09/06	1.9	40.75	1.1	41.19	41.14	0.8	3,857	0.02%
2024/09/05	5.7	40.90	2	40.84	40.60	3.7	3,943	0.09%
2024/09/04	43	40.56	3	40.52	40.47	40	3,951	1.01%
2024/09/03	3.2	42.27	0	0.00	42.29	3.2	3,849	0.08%
2024/09/02	1.1	42.39	3.1	42.49	42.40	-1.9	3,945	-0.05%
2024/08/30	4.5	42.42	11	42.55	42.39	-6.5	4,029	-0.16%
2024/08/29	3.2	42.17	0.1	42.23	42.30	3	4,087	0.07%
2024/08/28	3.4	42.59	12.5	42.55	42.97	-9.1	4,014	-0.23%
2024/08/27	1.1	42.32	1	42.29	42.45	0.1	4,030	0.00%
2024/08/26	2	42.80	3.7	42.89	42.56	-1.7	4,052	-0.04%
2024/08/23	1.2	42.25	0	0.00	42.50	1.2	4,025	0.03%
2024/08/22	4	42.52	0.7	42.78	42.46	3.3	4,031	0.08%
2024/08/21	1.7	42.84	3	42.83	42.78	-1.3	4,064	-0.03%
2024/08/20	3	43.11	1.9	43.22	43.04	1.1	4,069	0.03%
2024/08/19	2.2	42.97	7.2	43.17	42.97	-5	4,076	-0.12%
2024/08/16	12.6	42.94	14.4	42.98	42.97	-1.8	4,087	-0.04%
2024/08/15	3.1	42.31	3.7	42.38	42.16	-0.6	4,046	-0.01%
2024/08/14	1.1	42.35	32	42.49	42.42	-30.9	4,074	-0.76%
2024/08/13	2.3	41.89	12.5	41.95	41.92	-10.2	4,072	-0.25%
2024/08/12	5.1	41.87	6	42.01	41.78	-1	4,116	-0.02%
2024/08/09	2	41.22	2	41.33	41.32	0	4,201	0.00%
2024/08/08	8.2	40.09	0	0.00	40.14	8.2	4,152	0.20%
2024/08/07	6	40.82	5.7	40.89	40.84	0.3	4,145	0.01%
2024/08/06	18.3	39.42	12.4	38.51	39.49	6	4,108	0.15%
2024/08/05	70.4	38.38	6	38.20	37.77	64.4	4,011	1.61%
2024/08/02	48.4	41.67	0.4	41.35	41.31	47.9	3,777	1.27%
2024/08/01	0.2	43.25	3.1	43.29	43.25	-2.9	3,691	-0.08%
2024/07/31	8.4	42.32	0.2	42.58	42.55	8.3	3,685	0.22%
2024/07/30	7.3	42.15	3.8	42.09	42.55	3.5	3,673	0.10%
2024/07/29	13	42.66	7.2	42.71	42.59	5.8	3,641	0.16%
2024/07/26	18	42.17	1.1	42.21	42.17	16.9	3,617	0.47%
2024/07/23	5.7	43.56	6.6	43.50	43.63	-0.8	3,552	-0.02%
2024/07/22	22.3	42.85	3.1	42.88	42.60	19.2	3,559	0.54%
2024/07/19	18.9	44.04	8.6	44.09	43.85	10.3	3,483	0.30%
2024/07/18	15	44.54	5.4	44.65	44.75	9.6	3,479	0.27%
2024/07/17	6.7	45.77	2	45.56	45.61	4.7	3,417	0.14%
2024/07/16	0.9	46.13	2.7	46.10	46.08	-1.9	3,383	-0.05%
2024/07/15	0.1	46.43	1	46.33	46.28	-1	3,476	-0.03%
2024/07/12	15.6	46.40	4.3	46.44	46.33	11.4	3,456	0.33%
2024/07/11	5.2	47.20	10.5	47.41	47.55	-5.3	3,411	-0.16%
2024/07/10	7	46.20	7.4	46.48	46.66	-0.4	3,510	-0.01%
2024/07/09	8.4	46.39	7.1	46.29	46.43	1.3	3,589	0.04%
2024/07/08	8.9	46.30	4.8	46.06	46.48	4.2	3,524	0.12%
2024/07/05	1.2	45.34	4.7	45.42	45.31	-3.5	3,471	-0.10%
2024/07/04	3.8	45.26	14.9	45.29	45.43	-11.1	3,515	-0.32%
2024/07/03	5.1	44.35	14.2	44.43	44.49	-9.1	3,542	-0.26%
2024/07/02	11.6	43.95	4.2	44.06	44.01	7.4	3,548	0.21%
2024/07/01	5	44.40	4.1	44.39	44.26	0.9	3,574	0.03%
2024/06/28	2.2	44.26	14.3	44.12	44.22	-12.1	3,565	-0.34%
2024/06/27	9.7	43.63	3.4	43.69	43.91	6.3	3,569	0.18%
2024/06/26	10	43.90	5	44.01	43.97	5	3,602	0.14%
2024/06/25	11.2	43.30	7.3	43.23	43.64	3.9	3,643	0.11%
2024/06/24	12.5	43.83	2.6	43.65	43.64	9.9	3,706	0.27%
2024/06/21	10.4	44.48	11.7	44.55	44.60	-1.2	3,749	-0.03%
2024/06/20	4.5	44.63	6.4	44.62	44.87	-2	3,732	-0.05%
2024/06/19	2.7	44.15	8.3	44.47	44.58	-5.7	3,749	-0.15%
2024/06/18	1.7	43.24	11.8	43.32	43.35	-10.1	3,729	-0.27%
2024/06/17	6.7	42.63	13.1	42.71	42.71	-6.3	3,720	-0.17%
2024/06/14	7	42.34	16.7	42.59	42.68	-9.7	3,697	-0.26%
2024/06/13	15	42.39	5.7	42.44	42.41	9.2	3,739	0.25%
2024/06/12	1.7	41.70	16.3	41.55	41.82	-14.6	3,723	-0.39%
2024/06/11	12.2	41.42	4.6	41.54	41.37	7.6	3,697	0.21%
2024/06/07	6.2	41.36	7	41.34	41.33	-0.9	3,702	-0.02%
2024/06/06	5.2	41.52	25	41.46	41.59	-19.8	3,720	-0.53%
2024/06/05	0.3	40.41	8	40.24	40.52	-7.7	3,659	-0.21%
2024/06/04	17.7	40.21	0	0.00	40.15	17.7	3,797	0.47%
2024/06/03	0.1	40.59	11.5	40.60	40.62	-11.4	3,876	-0.29%
2024/05/31	11.4	40.21	4.7	40.34	40.00	6.7	3,927	0.17%
2024/05/30	11.2	40.38	1	40.25	40.23	10.2	3,966	0.26%
2024/05/29	7.6	41.12	1.5	41.12	40.92	6.1	4,117	0.15%
2024/05/28	0.7	41.29	11.1	41.35	41.40	-10.4	4,120	-0.25%
2024/05/27	2.1	41.13	8.4	41.18	41.20	-6.3	4,145	-0.15%
2024/05/24	3	40.70	10.5	40.63	40.73	-7.5	4,163	-0.18%
2024/05/23	4.9	40.73	11.9	40.76	40.82	-7	4,190	-0.17%
2024/05/22	0.9	40.57	14.4	40.44	40.62	-13.6	4,238	-0.32%
2024/05/21	1.6	39.87	0	0.00	39.94	1.6	4,350	0.04%
2024/05/20	6.7	39.88	23	39.98	40.01	-16.3	4,463	-0.36%
2024/05/17	3.3	40.13	14.3	40.07	40.04	-11	4,530	-0.24%
2024/05/16	6.7	40.35	4.9	40.31	40.10	1.8	4,575	0.04%
2024/05/15	1	39.91	10.3	39.97	39.86	-9.3	4,571	-0.20%
2024/05/14	0	39.35	5	39.38	39.47	-5	4,552	-0.11%
2024/05/13	1.8	39.23	16.8	39.30	39.21	-15	4,561	-0.33%
2024/05/10	0	38.75	16	38.72	38.93	-15.9	4,554	-0.35%
2024/05/09	1	38.64	5.2	38.70	38.57	-4.2	4,560	-0.09%
2024/05/08	3	38.55	5.1	38.66	38.69	-2.1	4,552	-0.05%
2024/05/07	0.4	38.56	10.9	38.56	38.63	-10.5	4,583	-0.23%
2024/05/06	1.4	38.44	16.8	38.40	38.42	-15.4	4,614	-0.33%
2024/05/03	0.1	38.13	6.1	38.01	37.82	-5.9	4,616	-0.13%
2024/05/02	15.3	37.78	0.1	37.82	37.69	15.1	4,662	0.32%
2024/04/30	3	38.22	12	38.31	38.19	-9	4,665	-0.19%
2024/04/29	0.1	38.23	10.5	38.08	38.25	-10.4	4,692	-0.22%
2024/04/26	15.4	37.70	17	37.69	37.63	-1.6	4,700	-0.03%
2024/04/25	26.3	37.14	0	0.00	37.05	26.3	4,723	0.56%
2024/04/24	1.5	37.56	31.3	37.59	37.65	-29.8	4,690	-0.63%
2024/04/23	12.4	36.72	11	36.67	36.70	1.4	4,641	0.03%
2024/04/22	18.2	36.49	0	0.00	36.37	18.2	4,671	0.39%
2024/04/19	62.9	36.62	20.3	36.59	36.44	42.5	4,634	0.92%
2024/04/18	13.1	37.75	45	37.73	38.06	-31.9	4,469	-0.71%
2024/04/17	14.3	37.62	1	37.65	37.77	13.3	4,464	0.30%
2024/04/16	14	37.54	15	37.90	37.29	-1	4,424	-0.02%
2024/04/15	14.4	38.45	3	38.45	38.47	11.4	4,285	0.27%
2024/04/12	5.1	38.90	2.6	38.84	38.82	2.5	4,199	0.06%
2024/04/11	2.2	38.73	3.5	38.78	38.86	-1.3	4,201	-0.03%
2024/04/10	4.2	38.97	1.7	38.98	38.90	2.5	4,158	0.06%
2024/04/09	4.7	38.88	14.1	38.80	38.96	-9.4	4,137	-0.23%
2024/04/08	1.7	38.24	4.7	38.24	38.22	-3	4,077	-0.07%
2024/04/03	4.3	38.03	12.9	38.05	37.99	-8.6	4,118	-0.21%
2024/04/02	0.5	38.06	30.4	38.14	38.30	-29.9	4,084	-0.73%
2024/04/01	24.9	37.94	2.5	38.06	37.74	22.4	4,118	0.54%
2024/03/29	1.4	37.86	17	37.90	37.95	-15.6	4,198	-0.37%
2024/03/28	3	37.75	4.5	37.63	37.76	-1.5	4,151	-0.04%
2024/03/27	1	37.70	0.5	37.74	37.81	0.5	4,084	0.01%
2024/03/26	11.3	37.80	7.7	37.92	37.81	3.5	4,001	0.09%
2024/03/25	8.1	37.75	30.3	37.70	37.70	-22.2	3,908	-0.57%
2024/03/22	4.2	37.61	18	37.80	37.76	-13.8	3,901	-0.35%
2024/03/21	7.4	37.55	20.3	37.63	37.77	-12.9	3,884	-0.33%
2024/03/20	25.5	37.07	2.8	37.11	36.90	22.7	3,876	0.59%
2024/03/19	1	36.80	21	36.89	37.09	-20	3,898	-0.51%
2024/03/18	4.1	36.88	8.2	36.88	37.04	-4.1	3,905	-0.10%
2024/03/15	11.1	36.93	7.7	36.99	36.88	3.5	3,870	0.09%
2024/03/14	1.1	37.20	6.2	37.18	37.16	-5.1	3,850	-0.13%
2024/03/13	1.5	37.25	19.3	37.28	37.22	-17.7	3,794	-0.47%
2024/03/12	4.2	36.95	21.8	36.81	37.07	-17.6	3,782	-0.47%
2024/03/11	8.5	36.75	13.2	36.81	36.71	-4.7	3,773	-0.12%
2024/03/08	3.3	36.91	22.7	37.14	36.97	-19.4	3,756	-0.52%
2024/03/07	3	36.37	32.8	36.53	36.56	-29.8	3,543	-0.84%
2024/03/06	11.4	35.60	21.2	35.77	35.86	-9.8	3,406	-0.29%
2024/03/05	6.4	35.65	40.8	35.72	35.71	-34.5	3,359	-1.03%
2024/03/04	1.7	35.33	41.4	35.35	35.40	-39.7	3,316	-1.20%
2024/03/01	0.2	34.75	5.6	34.76	34.67	-5.4	3,180	-0.17%
2024/02/29	6.7	34.81	0.5	34.71	34.74	6.2	3,202	0.19%
2024/02/27	4.3	34.71	7.6	34.85	34.70	-3.2	3,162	-0.10%
2024/02/26	1.7	34.75	9	34.79	34.86	-7.4	3,123	-0.24%
2024/02/23	1	34.79	27.7	34.79	34.76	-26.7	3,088	-0.86%
2024/02/22	0.1	34.51	45.6	34.55	34.58	-45.5	3,066	-1.48%
2024/02/21	2.4	34.28	8.4	34.31	34.36	-6	2,958	-0.20%
2024/02/20	10.6	34.31	8.5	34.35	34.43	2.1	2,885	0.07%
2024/02/19	5.4	34.15	11.3	34.16	34.21	-6	2,882	-0.21%
2024/02/16	30.2	34.33	10.1	34.34	34.23	20	2,926	0.68%
2024/02/15	0.9	34.29	62.7	34.35	34.41	-61.8	2,945	-2.10%
2024/02/05	1.6	33.06	13.7	33.14	33.19	-12.1	2,885	-0.42%
2024/02/02	0.1	33.01	12	33.03	33.07	-12	2,911	-0.41%
2024/02/01	1.1	32.73	4.8	32.83	32.94	-3.7	2,908	-0.13%
2024/01/31	8.7	32.90	4.4	32.89	32.82	4.3	2,911	0.15%
2024/01/30	7.2	33.21	0	33.22	33.18	7.2	2,906	0.25%
2024/01/29	7.2	33.24	25.2	33.23	33.27	-18	2,916	-0.62%
2024/01/26	0.1	33.05	35.3	33.09	33.05	-35.2	2,883	-1.22%
2024/01/25	0.1	33.05	26.7	33.01	33.05	-26.6	2,863	-0.93%
2024/01/24	1.3	32.79	0.8	32.78	32.72	0.5	2,813	0.02%
2024/01/23	0.5	32.62	6.6	32.67	32.74	-6.1	2,808	-0.22%
2024/01/22	1	32.76	5.6	32.73	32.62	-4.6	2,805	-0.16%
2024/01/19	1	32.50	74	32.34	32.50	-73	2,782	-2.62%
2024/01/18	3.2	31.55	1.3	31.58	31.62	1.9	2,782	0.07%
2024/01/17	13.9	31.53	5	31.58	31.49	9	2,780	0.32%
2024/01/16	8.7	31.71	0	31.79	31.72	8.7	2,773	0.31%
2024/01/15	1.3	32.07	11	32.10	32.03	-9.7	2,737	-0.36%
2024/01/12	2.6	31.90	4.2	31.97	31.91	-1.6	2,754	-0.06%
2024/01/11	0.5	32.00	5	31.99	32.02	-4.5	2,750	-0.16%
2024/01/10	0.3	31.92	35.1	31.93	31.90	-34.8	2,747	-1.27%
2024/01/09	3.3	32.05	1.1	32.18	32.03	2.2	2,734	0.08%
2024/01/08	0	32.10	1.5	32.13	32.09	-1.4	2,740	-0.05%
2024/01/05	3.6	31.91	1.4	31.92	31.89	2.2	2,720	0.08%
2024/01/04	5	31.98	6	31.96	32.01	-1	2,708	-0.04%
2024/01/03	9	31.99	8	31.99	31.99	1	2,720	0.04%
2024/01/02	3.4	32.40	1.6	32.38	32.49	1.8	2,695	0.07%
2023/12/29	6.3	32.53	16	32.54	32.54	-9.7	2,661	-0.36%
2023/12/28	0.6	32.60	3.9	32.63	32.63	-3.2	2,603	-0.12%
2023/12/27	0.3	32.54	11.7	32.56	32.62	-11.4	2,589	-0.44%
2023/12/26	0.4	32.26	16.3	32.35	32.39	-15.9	2,543	-0.63%
2023/12/25	1.4	32.11	2.3	32.14	32.11	-0.9	2,462	-0.04%
2023/12/22	2.1	32.04	3.1	32.06	32.05	-1	2,473	-0.04%
2023/12/21	11.4	31.86	0.1	31.92	31.97	11.3	2,499	0.45%
2023/12/20	2.1	32.16	2.3	32.19	32.21	-0.2	2,482	-0.01%
2023/12/19	0.6	32.08	7.2	32.09	32.09	-6.6	2,498	-0.26%
2023/12/18	1.3	32.10	10.6	32.16	32.18	-9.3	2,569	-0.36%
2023/12/15	1.1	32.21	63.2	32.21	32.15	-62.1	2,532	-2.45%
2023/12/14	2.3	32.02	8.2	32.00	32.07	-5.8	2,486	-0.23%
2023/12/13	2	31.77	45.9	31.74	31.75	-43.9	2,484	-1.77%
2023/12/12	10.7	31.78	4.5	31.78	31.73	6.2	2,464	0.25%
2023/12/11	10.3	31.59	0.1	31.64	31.64	10.2	2,452	0.42%
2023/12/08	0.6	31.68	4.1	31.66	31.63	-3.5	2,451	-0.14%
2023/12/07	3.1	31.47	0	0.00	31.43	3.1	2,430	0.13%
2023/12/06	0.3	31.63	4.3	31.68	31.63	-4	2,441	-0.16%
2023/12/05	8.9	31.47	0	0.00	31.50	8.9	2,430	0.37%
2023/12/04	1.5	31.71	5	31.71	31.72	-3.5	2,415	-0.15%
2023/12/01	1.8	31.68	0	0.00	31.70	1.8	2,438	0.07%
2023/11/30	0.7	31.62	0.5	31.65	31.68	0.2	2,411	0.01%
2023/11/29	4.6	31.66	7	31.74	31.60	-2.4	2,376	-0.10%
2023/11/28	8.8	31.64	8.7	31.65	31.65	0.2	2,355	0.01%
2023/11/27	3.7	31.50	1.9	31.60	31.40	1.8	2,320	0.08%
2023/11/24	1.1	31.57	34.6	31.54	31.58	-33.5	2,272	-1.47%
2023/11/22	10	31.62	0	0.00	31.58	10	2,282	0.44%
2023/11/21	5.1	31.72	3.8	31.80	31.85	1.3	2,282	0.06%
2023/11/20	2.4	31.46	5.1	31.44	31.48	-2.7	2,244	-0.12%
2023/11/17	6.2	31.55	3.3	31.50	31.54	2.9	2,223	0.13%
2023/11/16	21.7	31.51	2.6	31.46	31.54	19.1	2,165	0.88%
2023/11/15	99.6	32.53	48.7	32.55	32.55	50.9	2,079	2.45%
2023/11/14	3.8	32.19	4.7	32.16	32.15	-0.9	1,989	-0.04%
2023/11/13	3.3	32.04	4.5	32.17	32.04	-1.2	1,937	-0.06%
2023/11/10	10.1	31.62	1	31.62	31.64	9.1	1,958	0.46%
2023/11/09	0.1	31.69	1.1	31.75	31.77	-1	1,911	-0.05%
2023/11/08	17.1	31.70	2.7	31.69	31.71	14.4	1,951	0.74%
2023/11/07	16.3	31.56	2	31.54	31.59	14.3	1,935	0.74%
2023/11/06	2.1	31.64	5	31.66	31.58	-2.9	1,963	-0.15%
2023/11/03	21.5	31.29	1	31.22	31.31	20.5	1,928	1.06%
2023/11/02	1.3	31.03	46.6	30.91	31.09	-45.3	1,936	-2.34%
2023/11/01	0.8	30.40	0.8	30.40	30.40	0	1,961	0.00%
2023/10/31	26.2	30.37	2	30.33	30.33	24.2	1,976	1.22%
2023/10/30	9.6	30.50	0	0.00	30.53	9.6	2,018	0.48%
2023/10/27	1.6	30.61	0	0.00	30.54	1.6	2,002	0.08%
2023/10/26	24.9	30.48	0	0.00	30.44	24.9	2,017	1.23%
2023/10/25	1.1	31.03	2	31.15	30.98	-0.9	1,969	-0.04%
2023/10/24	4.6	30.82	1	30.90	30.93	3.6	1,979	0.18%
2023/10/23	3.3	30.93	1	30.90	30.90	2.3	1,979	0.12%
2023/10/20	3.5	31.12	0	0.00	31.27	3.5	1,980	0.18%
2023/10/19	0.1	31.24	0.6	31.23	31.25	-0.5	1,960	-0.03%
2023/10/18	3.1	31.35	0	0.00	31.21	3.1	1,998	0.16%
2023/10/17	0	31.55	2.3	31.63	31.55	-2.3	1,988	-0.11%
2023/10/16	5.4	31.50	7.8	31.51	31.58	-2.4	2,040	-0.12%
2023/10/13	0.4	31.69	0	0.00	31.74	0.4	2,051	0.02%
2023/10/12	4.3	31.74	7.6	31.76	31.81	-3.2	2,067	-0.16%
2023/10/11	1	31.55	5.8	31.53	31.56	-4.8	2,096	-0.23%
2023/10/06	0	0.00	1.4	31.10	31.12	-1.4	2,119	-0.07%
2023/10/05	1.2	30.94	5.5	30.86	30.97	-4.3	2,139	-0.20%
2023/10/04	20.4	30.56	2	30.57	30.59	18.4	2,146	0.86%
2023/10/03	2.3	31.02	0.2	31.13	30.96	2	2,160	0.09%
2023/10/02	0.2	31.14	1.2	31.14	31.14	-1	2,176	-0.05%
2023/09/28	9.6	30.82	0	0.00	30.79	9.6	2,234	0.43%
2023/09/27	1.3	30.64	2.2	30.59	30.69	-0.9	2,229	-0.04%
2023/09/26	5.1	30.68	8	30.78	30.62	-2.9	2,235	-0.13%
2023/09/25	1.1	30.90	14.2	30.91	30.99	-13.1	2,220	-0.59%
2023/09/22	11.2	30.79	5.2	30.66	30.80	6	2,236	0.27%
2023/09/21	16.4	30.91	0	0.00	30.86	16.4	2,251	0.73%
2023/09/20	9.7	31.29	0	0.00	31.24	9.7	2,202	0.44%
2023/09/19	13.3	31.44	102	31.48	31.40	-88.7	2,217	-4.00%	大賣/
2023/09/18	2.2	31.62	5.6	31.63	31.55	-3.4	2,236	-0.15%
2023/09/15	0	0.00	9.4	31.74	31.93	-9.4	2,232	-0.42%
2023/09/14	1.1	31.66	15.6	31.60	31.70	-14.5	2,232	-0.65%
2023/09/13	4.6	31.27	1	31.40	31.32	3.6	2,241	0.16%
2023/09/12	0.2	31.17	12.1	31.12	31.27	-11.9	2,273	-0.52%
2023/09/11	9.8	31.04	0	0.00	31.04	9.8	2,290	0.43%
2023/09/08	5.3	31.17	0	0.00	31.23	5.3	2,277	0.23%
2023/09/07	3.7	31.35	5.5	31.38	31.33	-1.8	2,408	-0.07%
2023/09/06	5.2	31.62	4	31.66	31.57	1.2	2,407	0.05%
2023/09/05	1.3	31.57	2.2	31.66	31.65	-0.8	2,385	-0.04%
2023/09/04	0.1	31.65	7.6	31.65	31.69	-7.6	2,421	-0.31%
2023/09/01	0.4	31.51	4.7	31.49	31.46	-4.3	2,452	-0.18%
2023/08/31	1.3	31.50	0	0.00	31.46	1.3	2,490	0.05%
2023/08/30	3.1	31.68	8.3	31.75	31.66	-5.2	2,502	-0.21%
2023/08/29	1.8	31.45	0.4	31.40	31.54	1.3	2,529	0.05%
2023/08/28	2.6	31.41	0	0.00	31.35	2.6	2,538	0.10%
2023/08/25	8.8	31.32	2.3	31.34	31.22	6.6	2,527	0.26%
2023/08/24	7.5	31.74	5.8	31.83	31.82	1.7	2,535	0.07%
2023/08/23	5	31.35	2	31.34	31.42	3	2,585	0.12%
2023/08/22	1.5	31.11	0.2	31.18	31.18	1.3	2,641	0.05%
2023/08/21	5.4	31.02	17.8	31.07	31.00	-12.4	2,655	-0.47%
2023/08/18	2.5	31.16	0	0.00	31.12	2.5	2,650	0.10%
2023/08/17	5	30.98	0.5	31.25	31.32	4.5	2,640	0.17%
2023/08/16	9.8	31.12	37.6	31.11	31.12	-27.8	2,624	-1.06%
2023/08/15	5.2	31.28	2.1	31.25	31.27	3.1	2,591	0.12%
2023/08/14	19	31.18	0.2	31.22	31.18	18.8	2,633	0.71%
2023/08/11	4.3	31.63	6.1	31.71	31.60	-1.8	2,612	-0.07%
2023/08/10	17.5	31.62	0.3	31.65	31.61	17.3	2,623	0.66%
2023/08/09	0	31.89	20	31.99	31.87	-20	2,601	-0.77%
2023/08/08	8.3	31.92	0	0.00	31.88	8.3	2,599	0.32%
2023/08/07	1.7	32.08	1.8	32.21	32.21	-0.1	2,586	-0.01%
2023/08/04	16.1	31.86	3.5	31.90	31.90	12.6	2,566	0.49%
2023/08/02	24.4	32.04	3.5	32.06	32.00	20.9	2,552	0.82%
2023/08/01	0.3	32.45	0	0.00	32.49	0.3	2,529	0.01%
2023/07/31	8.2	32.45	2.8	32.49	32.30	5.5	2,533	0.22%
2023/07/28	2.4	32.54	3.9	32.60	32.60	-1.5	2,519	-0.06%
2023/07/27	3.1	32.61	2.2	32.60	32.56	0.9	2,521	0.03%
2023/07/26	4.3	32.45	24.1	32.50	32.41	-19.8	2,529	-0.78%
2023/07/25	0.4	32.47	4.9	32.46	32.48	-4.5	2,522	-0.18%
2023/07/24	2	32.12	8.9	32.13	32.19	-6.9	2,517	-0.27%
2023/07/21	9.1	31.95	2.5	32.03	32.10	6.6	2,559	0.26%
2023/07/20	2.3	32.38	2.5	32.44	32.41	-0.2	2,561	-0.01%
2023/07/19	10	32.58	6.8	32.53	32.39	3.1	2,563	0.12%
2023/07/18	20.4	32.70	1	32.61	32.56	19.4	2,520	0.77%
2023/07/17	2.4	33.29	7.1	33.35	33.33	-4.7	2,499	-0.19%
2023/07/14	2.4	33.25	9.1	33.25	33.34	-6.7	2,481	-0.27%
2023/07/13	0.6	33.13	7.2	33.17	33.00	-6.6	2,449	-0.27%
2023/07/12	2	32.57	0.7	32.60	32.73	1.3	2,428	0.05%
2023/07/11	0.1	32.50	3.8	32.48	32.55	-3.7	2,385	-0.16%
2023/07/10	0.3	32.18	1	32.29	32.08	-0.8	2,382	-0.03%
2023/07/07	2.2	32.09	2.1	32.19	32.12	0.1	2,349	0.01%
2023/07/06	19.6	32.28	0.3	32.39	32.29	19.3	2,321	0.83%
2023/07/05	2.2	32.80	0.7	32.92	32.82	1.5	2,253	0.07%
2023/07/04	0	0.00	5.5	32.89	32.97	-5.5	2,245	-0.25%
2023/07/03	1.3	32.81	5.5	32.75	32.85	-4.2	2,268	-0.19%
2023/06/30	6.4	32.31	1	32.43	32.46	5.4	2,258	0.24%
2023/06/29	3.3	32.47	24	32.60	32.37	-20.7	2,254	-0.92%
2023/06/28	8.2	32.35	2	32.35	32.36	6.2	2,213	0.28%
2023/06/27	4.4	32.36	0	0.00	32.34	4.4	2,196	0.20%
2023/06/26	5.1	32.59	11.5	32.61	32.56	-6.4	2,212	-0.29%
2023/06/21	4.6	32.66	5.2	32.66	32.75	-0.6	2,201	-0.03%
2023/06/20	2.5	32.73	7.7	32.73	32.71	-5.1	2,186	-0.23%
2023/06/19	5.4	32.82	8.8	32.81	32.85	-3.4	2,199	-0.15%
2023/06/16	5.5	32.85	8.8	32.85	32.89	-3.3	2,181	-0.15%
2023/06/15	1.6	32.90	26.1	32.93	32.92	-24.5	2,156	-1.14%
2023/06/14	6.1	32.70	13.2	32.76	32.76	-7.1	2,142	-0.33%
2023/06/13	12.4	32.59	6.4	32.60	32.74	6	2,180	0.28%
2023/06/12	3	32.18	9	32.15	32.17	-6	2,055	-0.29%
2023/06/09	5.1	31.95	3.5	31.96	31.98	1.5	2,082	0.07%
2023/06/08	5.9	31.83	1.3	31.81	31.72	4.7	2,095	0.22%
2023/06/07	3.2	31.90	11.6	31.98	32.05	-8.4	2,096	-0.40%
2023/06/06	0.3	31.72	32.1	31.76	31.80	-31.8	2,088	-1.52%
2023/06/05	5.5	31.65	10.2	31.65	31.59	-4.7	2,087	-0.22%
2023/06/02	0.1	31.62	16.2	31.61	31.66	-16.1	2,098	-0.77%
2023/06/01	2.4	31.26	1.7	31.27	31.28	0.7	2,119	0.03%
2023/05/31	13.8	31.41	4.4	31.46	31.46	9.3	2,115	0.44%
2023/05/30	6.5	31.53	2.5	31.59	31.56	4	2,118	0.19%
2023/05/29	1.2	31.61	35.7	31.60	31.56	-34.6	2,140	-1.61%
2023/05/26	10.1	31.29	55.6	31.34	31.38	-45.5	2,095	-2.17%
2023/05/25	0.3	30.67	4	30.77	30.76	-3.7	2,056	-0.18%
2023/05/24	2.4	30.44	0.7	30.49	30.51	1.7	2,066	0.08%
2023/05/23	1.2	30.51	0.5	30.56	30.60	0.7	2,079	0.03%
2023/05/22	7.5	30.56	2.3	30.57	30.59	5.2	2,082	0.25%
2023/05/19	0.5	30.60	2.4	30.61	30.62	-1.9	2,097	-0.09%
2023/05/18	6.4	30.45	38.5	30.43	30.51	-32.1	2,092	-1.53%
2023/05/17	0.4	29.93	35.5	30.01	30.16	-35.1	2,109	-1.66%
2023/05/16	0.4	29.65	3.7	29.56	29.73	-3.3	2,091	-0.16%
2023/05/15	2	29.29	1.2	29.31	29.39	0.9	2,101	0.04%
2023/05/12	5.4	29.28	89.4	29.27	29.34	-84	2,111	-3.98%
2023/05/11	2.7	29.51	9	29.47	29.42	-6.3	2,109	-0.30%
2023/05/10	4.9	29.56	1.3	29.60	29.56	3.6	2,127	0.17%
2023/05/09	3	29.64	3.2	29.72	29.77	-0.2	2,130	-0.01%
2023/05/08	2.6	29.69	11.3	29.69	29.66	-8.7	2,159	-0.40%
2023/05/05	3.7	29.48	0	0.00	29.48	3.7	2,139	0.17%
2023/05/04	1.1	29.32	6	29.33	29.45	-4.9	2,151	-0.23%
2023/05/03	10.1	29.38	1	29.37	29.38	9.1	2,159	0.42%
2023/05/02	8.7	29.46	3.2	29.45	29.50	5.5	2,156	0.26%
2023/04/28	2.1	29.41	7	29.46	29.47	-4.9	2,203	-0.22%
2023/04/27	10	29.07	5	29.15	29.15	5	2,214	0.22%
2023/04/26	23.2	29.10	0.1	29.10	29.12	23	2,265	1.02%
2023/04/25	23.7	29.39	0	0.00	29.26	23.7	2,256	1.05%
2023/04/24	15.5	29.60	1.7	29.65	29.63	13.8	2,213	0.62%
2023/04/21	4.7	29.71	3	29.73	29.69	1.7	2,200	0.08%
2023/04/20	7.5	29.77	0	29.85	29.81	7.5	2,210	0.34%
2023/04/19	8.7	29.93	2.2	30.05	29.85	6.4	2,228	0.29%
2023/04/18	3.4	30.09	0.5	30.11	30.06	2.9	2,236	0.13%
2023/04/17	3.1	30.10	3	30.11	30.14	0.1	2,233	0.01%
2023/04/14	0.1	30.08	1	30.15	30.20	-0.9	2,207	-0.04%
2023/04/13	14.8	30.01	4.3	30.05	29.98	10.5	2,232	0.47%
2023/04/12	1.2	30.16	3.3	30.17	30.16	-2.2	2,224	-0.10%
2023/04/11	3.2	30.20	21	30.23	30.20	-17.8	2,236	-0.80%
2023/04/10	2.1	30.17	0	0.00	30.20	2.1	2,256	0.09%
2023/04/07	1.4	30.18	3.6	30.19	30.18	-2.2	2,251	-0.10%
2023/04/06	12.4	30.11	3	30.17	30.11	9.4	2,257	0.41%
2023/03/31	20	30.31	17.2	30.35	30.30	2.8	2,216	0.13%
2023/03/30	1.1	30.20	5	30.22	30.24	-3.9	2,203	-0.18%
2023/03/29	10.1	29.97	8	30.01	30.03	2.1	2,182	0.10%
2023/03/28	9.5	29.96	0.4	29.94	29.93	9.1	2,205	0.41%
2023/03/27	14.1	30.13	0	0.00	30.17	14.1	2,195	0.64%
2023/03/24	1.2	30.19	15	30.19	30.27	-13.8	2,202	-0.63%
2023/03/23	1.7	30.10	11.7	30.10	30.14	-9.9	2,187	-0.45%
2023/03/22	0.6	29.83	24.3	29.83	29.92	-23.8	2,160	-1.10%
2023/03/21	0.1	29.41	2	29.43	29.43	-1.9	2,136	-0.09%
2023/03/20	7.4	29.29	16.5	29.31	29.27	-9.1	2,143	-0.42%
2023/03/17	6.1	29.30	5.2	29.35	29.38	0.9	2,134	0.04%
2023/03/16	9.5	29.06	2	29.02	29.07	7.5	2,147	0.35%
2023/03/15	4.2	29.25	2.7	29.32	29.23	1.5	2,102	0.07%
2023/03/14	26.7	29.24	0	0.00	29.20	26.7	2,123	1.26%
2023/03/13	4.9	29.26	2.3	29.42	29.55	2.5	2,092	0.12%
2023/03/10	15.7	29.45	0.9	29.48	29.43	14.8	2,073	0.71%
2023/03/09	2.1	29.93	9	29.89	29.85	-6.9	2,070	-0.33%
2023/03/08	4.5	29.78	1.1	29.81	29.84	3.4	2,048	0.16%
2023/03/07	3.1	29.84	16.6	29.98	30.01	-13.6	2,015	-0.67%
2023/03/06	5.6	29.84	8.8	29.86	29.83	-3.2	2,021	-0.16%
2023/03/03	0.8	29.60	12.1	29.61	29.59	-11.3	1,993	-0.57%
2023/03/02	3.7	29.51	0	29.52	29.51	3.7	1,991	0.19%
2023/03/01	7	29.27	1	29.52	29.53	6	1,994	0.30%
2023/02/24	3.1	29.52	0	29.49	29.42	3.1	1,957	0.16%
2023/02/23	1.5	29.42	10.9	29.50	29.54	-9.4	1,962	-0.48%
2023/02/22	6.7	29.13	0	0.00	29.20	6.7	1,984	0.34%
2023/02/21	1.3	29.42	1.1	29.39	29.43	0.2	1,997	0.01%
2023/02/20	1.1	29.42	0	0.00	29.49	1.1	2,045	0.05%
2023/02/17	8.9	29.35	0	0.00	29.36	8.9	2,120	0.42%
2023/02/16	0.9	29.56	16.4	29.55	29.62	-15.5	2,147	-0.72%
2023/02/15	44.7	29.40	36	29.48	29.26	8.7	2,183	0.40%
2023/02/14	2.1	29.83	12	29.82	29.87	-9.9	2,132	-0.46%
2023/02/13	2.7	29.53	6	29.57	29.65	-3.3	2,122	-0.15%
2023/02/10	3.1	29.68	2	29.71	29.72	1.1	2,108	0.05%
2023/02/09	2.1	29.62	3	29.65	29.70	-0.9	2,118	-0.04%
2023/02/08	33.5	29.63	6.2	29.62	29.72	27.3	2,127	1.28%
2023/02/07	10.8	29.32	0	0.00	29.31	10.8	2,154	0.50%
2023/02/06	11.2	29.45	1.3	29.49	29.40	9.9	2,146	0.46%
2023/02/03	23.9	29.70	1.5	29.71	29.74	22.4	2,121	1.06%
2023/02/02	2.6	29.67	39.5	29.74	29.75	-36.9	2,116	-1.74%
2023/02/01	2.6	29.31	9.6	29.30	29.38	-7	2,116	-0.33%
2023/01/31	14.5	29.34	17.5	29.50	29.20	-3	2,111	-0.14%
2023/01/30	4.2	29.55	36	29.57	29.65	-31.8	2,138	-1.49%
2023/01/17	7.7	28.49	2	28.47	28.47	5.7	2,146	0.27%
2023/01/16	3.4	28.56	27	28.54	28.50	-23.6	2,193	-1.08%
2023/01/13	1	28.35	52.4	28.55	28.35	-51.4	2,172	-2.37%
2023/01/12	5.2	28.07	4.4	28.20	28.10	0.8	2,203	0.03%
2023/01/11	13.5	28.15	6.1	28.13	28.12	7.4	2,238	0.33%
2023/01/10	0	28.15	35.4	28.15	28.18	-35.3	2,253	-1.57%
2023/01/09	0.2	27.83	19.8	27.83	28.00	-19.6	2,345	-0.84%
2023/01/06	0.5	27.20	3.3	27.25	27.24	-2.8	2,334	-0.12%
2023/01/05	0.3	27.08	0	0.00	27.07	0.3	2,375	0.01%
2023/01/04	1.6	26.96	4.4	26.95	26.95	-2.8	2,434	-0.12%
2023/01/03	1.6	26.62	6	26.79	27.00	-4.4	2,552	-0.17%
2022/12/30	1.2	26.93	12	26.96	26.90	-10.8	2,558	-0.42%
2022/12/29	9.2	26.63	0	0.00	26.71	9.2	2,577	0.36%
2022/12/28	17	26.86	2	26.80	26.84	15	2,598	0.58%
2022/12/27	0.1	27.29	4	27.32	27.20	-3.9	2,601	-0.15%
2022/12/26	0.2	27.09	2.7	27.07	27.12	-2.5	2,643	-0.09%
2022/12/23	10.7	27.01	1	27.06	27.02	9.7	2,658	0.37%
2022/12/22	2.2	27.33	1.3	27.28	27.38	0.8	2,681	0.03%
2022/12/21	2.1	27.00	0	0.00	26.95	2.1	2,733	0.08%
2022/12/20	11.7	27.15	0	0.00	26.90	11.7	2,774	0.42%
2022/12/19	20.1	27.40	0	27.37	27.37	20.1	2,850	0.70%
2022/12/16	13.1	27.45	0	0.00	27.47	13.1	2,879	0.46%
2022/12/15	4.1	27.79	11	27.88	27.92	-6.9	2,871	-0.24%
2022/12/14	0	27.92	11	27.89	27.90	-11	2,889	-0.38%
2022/12/13	5.9	27.64	0	27.80	27.55	5.8	2,900	0.20%
2022/12/12	6.1	27.59	0	0.00	27.69	6.1	2,931	0.21%
2022/12/09	2.6	27.76	6	27.82	27.87	-3.4	2,963	-0.11%
2022/12/08	11.2	27.54	1	27.47	27.53	10.2	2,963	0.35%
2022/12/07	11.6	27.85	6	27.88	27.82	5.6	2,973	0.19%
2022/12/06	10.4	28.19	6.3	28.08	27.99	4.2	2,969	0.14%
2022/12/05	1.3	28.44	0.2	28.58	28.41	1.1	2,938	0.04%
2022/12/02	5.6	28.40	2	28.42	28.38	3.6	2,937	0.12%
2022/12/01	5.4	28.73	29.1	28.78	28.59	-23.8	2,985	-0.80%
2022/11/30	4	28.15	11.7	28.18	28.21	-7.7	2,983	-0.26%
2022/11/29	5.1	27.75	54.8	27.56	27.98	-49.7	2,996	-1.66%
2022/11/28	16.3	27.81	5.1	27.74	27.74	11.1	3,027	0.37%
2022/11/25	6.2	28.18	1	28.15	28.17	5.2	3,065	0.17%
2022/11/24	2.4	28.06	5	28.14	28.21	-2.6	3,056	-0.09%
2022/11/23	3	27.90	7.4	27.94	27.92	-4.4	3,067	-0.14%
2022/11/22	3.3	27.47	2.1	27.48	27.70	1.2	3,106	0.04%
2022/11/21	2.2	27.60	0.6	27.61	27.60	1.5	3,123	0.05%
2022/11/18	3.4	27.75	11	27.70	27.66	-7.6	3,112	-0.24%
2022/11/17	7.1	27.54	3	27.63	27.75	4.1	3,080	0.13%
2022/11/16	20.7	27.85	72	27.83	27.78	-51.3	3,079	-1.67%
2022/11/15	8.2	28.20	82.5	28.19	28.33	-74.3	3,039	-2.44%
2022/11/14	41.4	27.42	27.3	27.41	27.32	14.1	2,957	0.48%
2022/11/11	5.8	27.04	80.9	27.08	27.15	-75.1	2,917	-2.57%
2022/11/10	37.9	25.98	0	0.00	25.96	37.9	2,852	1.33%
2022/11/09	10.8	26.16	13.6	26.08	26.16	-2.8	2,867	-0.10%
2022/11/08	4.2	25.63	6.1	25.62	25.61	-1.9	2,863	-0.07%
2022/11/07	5.9	25.28	3	25.14	25.35	2.9	2,846	0.10%
2022/11/04	4.7	24.75	2	24.76	24.93	2.7	2,821	0.10%
2022/11/03	11.6	24.85	2	24.84	24.88	9.6	2,808	0.34%
2022/11/02	5.4	25.11	0	0.00	25.17	5.4	2,758	0.20%
2022/11/01	2.7	25.12	0.4	24.98	25.05	2.3	2,784	0.08%
2022/10/31	33.4	24.88	4	24.93	24.90	29.4	2,778	1.06%
2022/10/28	8.6	24.73	0	0.00	24.61	8.6	2,789	0.31%
2022/10/27	4.3	24.93	5.3	24.95	24.90	-1.1	2,786	-0.04%
2022/10/26	8.1	24.59	0	24.52	24.60	8.1	2,820	0.29%
2022/10/25	21	24.44	12	24.41	24.46	9	2,795	0.32%
2022/10/24	1.5	25.01	0	0.00	24.84	1.5	2,733	0.05%
2022/10/21	18.9	24.90	0	0.00	24.84	18.9	2,672	0.71%
2022/10/20	24.5	24.45	2.1	24.59	24.91	22.5	2,661	0.84%
2022/10/19	3.8	25.17	1.1	25.12	25.02	2.7	2,646	0.10%
2022/10/18	11.6	25.20	0	0.00	25.26	11.6	2,612	0.44%
2022/10/17	32.4	24.83	3	24.90	25.00	29.4	2,607	1.13%
2022/10/14	6.3	25.38	9.6	25.33	25.35	-3.2	2,505	-0.13%
2022/10/13	54.7	24.84	4.6	24.84	24.75	50.1	2,500	2.01%
2022/10/12	14.2	25.11	0	0.00	25.15	14.2	2,453	0.58%
2022/10/11	18.7	25.45	24	25.43	25.31	-5.3	2,454	-0.22%
2022/10/07	4.8	26.60	2	26.45	26.43	2.8	2,382	0.12%
2022/10/06	1.1	26.81	0.4	26.84	26.84	0.7	2,371	0.03%
2022/10/05	13.2	26.69	1.6	26.66	26.72	11.6	2,373	0.49%
2022/10/04	2.6	26.15	12	26.14	26.15	-9.4	2,364	-0.40%
2022/10/03	6.9	25.67	1	25.63	25.62	5.9	2,350	0.25%
2022/09/30	22.9	25.91	11	25.80	25.86	11.9	2,331	0.51%
2022/09/29	21	26.33	0	0.00	26.16	21	2,335	0.90%
2022/09/28	24.4	26.42	38.2	26.28	26.23	-13.8	2,355	-0.58%
2022/09/27	50.1	26.74	0.8	26.78	26.75	49.4	2,376	2.08%
2022/09/26	35.7	26.81	0	0.00	26.84	35.7	2,415	1.48%
2022/09/23	16.7	27.36	4	27.40	27.35	12.7	2,388	0.53%
2022/09/22	28.7	27.44	3	27.51	27.56	25.7	2,384	1.08%
2022/09/21	14.7	27.92	4	27.87	27.94	10.7	2,353	0.45%
2022/09/20	4.4	28.10	0	0.00	28.13	4.4	2,332	0.19%
2022/09/19	17.1	27.97	1	28.11	27.97	16.1	2,351	0.68%
2022/09/16	34.8	28.09	0	0.00	28.13	34.8	2,331	1.49%
2022/09/15	4.9	28.35	3	28.33	28.41	1.9	2,324	0.08%
2022/09/14	17.5	28.26	0	0.00	28.30	17.5	2,339	0.75%
2022/09/13	1.1	28.81	18.9	28.89	28.84	-17.8	2,322	-0.77%
2022/09/12	3.1	28.67	19	28.69	28.71	-16	2,355	-0.68%
2022/09/08	6	28.10	2.2	28.02	28.20	3.8	2,388	0.16%
2022/09/07	41.1	28.00	0	0.00	27.95	41.1	2,414	1.70%
2022/09/06	1.9	28.56	0.1	28.53	28.56	1.8	2,382	0.08%
2022/09/05	11.2	28.45	0	0.00	28.47	11.2	2,381	0.47%
2022/09/02	25.3	28.48	0	0.00	28.41	25.3	2,397	1.06%
2022/09/01	47.7	28.69	2.8	28.66	28.69	45	2,367	1.90%
2022/08/31	14.4	28.91	3	29.26	29.28	11.4	2,297	0.49%
2022/08/30	5.1	29.00	0	0.00	29.09	5.1	2,288	0.22%
2022/08/29	19.2	28.98	1.5	28.99	29.03	17.7	2,287	0.77%
2022/08/26	2.2	29.83	8	29.82	29.77	-5.8	2,264	-0.26%
2022/08/25	3.1	29.57	7	29.65	29.59	-3.9	2,240	-0.17%
2022/08/24	6.7	29.40	0.1	29.60	29.36	6.6	2,251	0.29%
2022/08/23	17.7	29.52	0	0.00	29.44	17.7	2,255	0.79%
2022/08/22	17.7	29.86	0	0.00	29.83	17.7	2,229	0.79%
2022/08/19	7	30.07	10	30.19	30.17	-3	2,212	-0.13%
2022/08/18	13.7	30.09	1	30.10	30.14	12.7	2,238	0.57%
2022/08/17	2.9	30.24	1	30.25	30.27	1.9	2,239	0.08%
2022/08/16	3	30.24	6.1	30.25	30.23	-3.1	2,249	-0.14%
2022/08/15	4.2	30.18	18	30.13	30.21	-13.8	2,227	-0.62%
2022/08/12	1.1	29.97	20.5	29.89	29.97	-19.4	2,224	-0.87%
2022/08/11	1	29.62	52.2	29.69	29.74	-51.2	2,236	-2.29%
2022/08/10	3.1	29.20	2	29.21	29.22	1.1	2,238	0.05%
2022/08/09	3.2	29.31	12.2	29.51	29.47	-9	2,242	-0.40%
2022/08/08	0.3	29.36	3	29.42	29.47	-2.7	2,274	-0.12%
2022/08/05	0	29.40	22	29.37	29.49	-22	2,273	-0.97%
2022/08/04	4.2	28.61	0	0.00	28.84	4.2	2,298	0.18%
2022/08/03	1.1	28.73	0	0.00	28.80	1.1	2,292	0.05%
2022/08/02	22	28.71	0	0.00	28.75	22	2,303	0.95%
2022/08/01	7.8	29.17	0	0.00	29.16	7.8	2,306	0.34%
2022/07/29	3	29.27	39.8	29.30	29.21	-36.8	2,341	-1.57%
2022/07/28	1	29.23	7.3	29.08	29.00	-6.3	2,336	-0.27%
2022/07/27	7.4	28.69	0	0.00	28.93	7.4	2,327	0.32%
2022/07/26	10.7	28.77	0	0.00	28.75	10.7	2,318	0.46%
2022/07/25	6.1	28.84	11.9	28.88	28.93	-5.8	2,270	-0.26%
2022/07/22	1.1	28.91	9	28.96	28.90	-7.9	2,284	-0.35%
2022/07/21	1	28.84	0	0.00	28.86	1	2,339	0.04%
2022/07/20	10	28.65	7.1	28.78	28.51	2.9	2,361	0.12%
2022/07/19	5.8	28.36	3.8	28.41	28.43	2	2,399	0.08%
2022/07/18	20.7	28.46	0	0.00	28.51	20.7	2,404	0.86%
2022/07/15	45.6	29.55	22	29.64	29.73	23.6	2,340	1.01%
2022/07/14	3.2	29.28	0	0.00	29.31	3.2	2,293	0.14%
2022/07/13	2.5	29.10	15	29.10	29.15	-12.5	2,282	-0.55%
2022/07/12	23	28.30	0	0.00	28.22	23	2,316	0.99%
2022/07/11	10.4	29.00	0	0.00	28.95	10.4	2,317	0.45%
2022/07/08	2.2	29.07	27	29.28	29.17	-24.8	2,314	-1.07%
2022/07/07	2.5	28.86	2.8	28.50	28.91	-0.2	2,300	-0.01%
2022/07/06	14.7	28.34	0	0.00	28.14	14.7	2,301	0.64%
2022/07/05	21.5	28.80	0.1	28.86	28.70	21.4	2,275	0.94%
2022/07/04	31.1	28.70	0	28.62	28.57	31	2,213	1.40%
2022/07/01	22.5	29.21	0.2	29.00	28.92	22.3	2,160	1.03%
2022/06/30	19.1	29.91	4.2	30.01	29.76	14.9	2,115	0.71%
2022/06/29	0.6	30.55	2	30.53	30.51	-1.4	2,092	-0.06%
2022/06/28	5.4	30.74	2.2	30.75	30.79	3.1	2,102	0.15%
2022/06/27	0.1	31.01	13	31.10	31.01	-12.9	2,107	-0.61%
2022/06/24	2.6	30.56	0	0.00	30.42	2.6	2,087	0.12%
2022/06/23	16.8	30.40	0	0.00	30.33	16.8	2,126	0.79%
2022/06/22	11.8	30.85	0	0.00	30.63	11.8	2,097	0.56%
2022/06/21	1.7	30.99	0	0.00	31.27	1.7	2,089	0.08%
2022/06/20	22.4	30.82	1	31.00	30.65	21.4	2,094	1.02%
2022/06/17	12.1	30.93	0	0.00	31.00	12.1	2,059	0.59%
2022/06/16	1.8	31.39	0	0.00	31.32	1.8	2,033	0.09%
2022/06/15	0.4	31.51	2	31.53	31.49	-1.7	2,024	-0.08%
2022/06/14	13.1	31.39	1.1	31.60	31.62	12	2,034	0.59%
2022/06/13	13.1	31.63	2	31.59	31.69	11.1	2,055	0.54%
2022/06/10	1.5	32.39	0	0.00	32.49	1.5	2,071	0.07%
2022/06/09	0.8	32.79	0	0.00	32.76	0.8	2,087	0.04%
2022/06/08	3	32.97	5.2	32.83	32.90	-2.2	2,109	-0.10%
2022/06/07	5.1	32.49	0	0.00	32.53	5.1	2,127	0.24%
2022/06/06	1.2	32.59	0	0.00	32.84	1.2	2,134	0.05%
2022/06/02	3	32.69	0	0.00	32.67	3	2,228	0.13%
2022/06/01	1.3	32.99	31	33.08	32.97	-29.8	2,382	-1.25%
2022/05/31	4	32.74	0.3	32.77	33.07	3.7	2,393	0.16%
2022/05/30	3	32.55	1	32.72	32.80	2	2,388	0.08%
2022/05/27	4	32.03	1.5	32.06	32.07	2.6	2,392	0.11%
2022/05/26	1.5	31.56	2	31.90	31.51	-0.5	2,412	-0.02%
2022/05/25	2.2	31.86	0	0.00	31.88	2.2	2,420	0.09%
2022/05/24	1.4	31.91	2	31.77	31.64	-0.6	2,490	-0.02%
2022/05/23	0	32.02	1.2	31.94	31.99	-1.2	2,493	-0.05%
2022/05/20	0.4	31.89	2	32.00	31.94	-1.6	2,532	-0.06%
2022/05/19	3.6	31.68	2	31.64	31.67	1.6	2,537	0.06%
2022/05/18	5.1	32.10	0.3	32.14	32.25	4.8	2,530	0.19%
2022/05/17	0.8	31.82	0	0.00	31.89	0.8	2,529	0.03%
2022/05/16	0.3	31.61	0	0.00	31.57	0.3	2,552	0.01%
2022/05/13	2.4	31.37	1	31.38	31.44	1.4	2,534	0.05%
2022/05/12	17.5	31.39	1.1	31.50	31.07	16.3	2,539	0.64%
2022/05/11	1.1	31.87	0	0.00	31.88	1.1	2,521	0.05%
2022/05/10	11.4	31.47	5	31.50	31.88	6.4	2,527	0.25%
2022/05/09	6.2	32.05	5	32.04	32.01	1.2	2,508	0.05%
2022/05/06	12.8	32.45	0	0.00	32.61	12.8	2,483	0.51%
2022/05/05	5.1	33.13	0	0.00	33.12	5.1	2,478	0.21%
2022/05/04	1.4	32.87	4.6	32.88	32.85	-3.2	2,527	-0.13%
2022/05/03	4.8	32.79	1	32.80	32.79	3.8	2,614	0.14%
2022/04/29	0.3	33.04	0.4	33.10	33.03	-0.2	2,636	-0.01%
2022/04/28	9.5	32.46	8	32.67	32.66	1.5	2,699	0.05%
2022/04/27	24.6	32.51	0	0.00	32.50	24.6	2,717	0.91%
2022/04/26	1.5	33.09	2.7	33.21	33.13	-1.2	2,702	-0.04%
2022/04/25	37.4	33.07	0.1	33.24	33.14	37.3	2,755	1.36%
2022/04/22	11	33.61	3.4	33.65	33.75	7.6	2,767	0.27%
2022/04/21	4.1	34.02	1.9	34.05	33.97	2.2	2,832	0.08%
2022/04/20	1.2	33.77	7	33.81	33.91	-5.8	2,903	-0.20%
2022/04/19	3.3	33.83	2	33.89	33.77	1.3	2,957	0.04%
2022/04/18	5.6	33.61	2.8	33.66	33.65	2.7	3,020	0.09%
2022/04/15	6.7	33.82	1	33.82	33.80	5.7	3,005	0.19%
2022/04/14	1.1	34.43	0.2	34.37	34.33	0.9	3,032	0.03%
2022/04/13	1	34.42	0	0.00	34.42	1	3,076	0.03%
2022/04/12	10.6	33.78	3.1	33.83	33.87	7.5	3,155	0.24%
2022/04/11	12.4	33.95	2.9	33.98	33.87	9.6	3,183	0.30%
2022/04/08	3	34.26	2	34.24	34.36	1	3,189	0.03%
2022/04/07	11.6	34.41	1.5	34.46	34.19	10.1	3,188	0.32%
2022/04/06	13.2	34.66	8	34.57	34.75	5.2	3,190	0.16%
2022/04/01	11.7	34.87	0	0.00	34.93	11.7	3,185	0.37%
2022/03/31	2.1	35.18	0.4	35.19	35.13	1.7	3,199	0.05%
2022/03/30	1.2	35.13	0	0.00	35.22	1.2	3,214	0.04%
2022/03/29	2.4	34.80	4	34.80	34.85	-1.6	3,240	-0.05%
2022/03/28	4.2	34.67	0.2	34.86	34.82	4	3,237	0.12%
2022/03/25	0.1	35.13	0.1	35.14	35.12	-0.1	3,203	0.00%
2022/03/24	0.1	35.01	10	35.13	35.12	-9.9	3,216	-0.31%
2022/03/23	1	35.00	5	35.13	35.13	-4	3,213	-0.12%
2022/03/22	0.2	34.76	0	0.00	34.78	0.2	3,215	0.01%
2022/03/21	1.3	34.82	25.6	34.86	34.78	-24.3	3,236	-0.75%
2022/03/18	2	34.70	2	34.69	34.65	0	3,267	0.00%
2022/03/17	0.1	34.69	24	34.58	34.71	-23.9	3,255	-0.73%
2022/03/16	6.8	33.61	0	0.00	33.74	6.8	3,232	0.21%
2022/03/15	11.6	33.63	1.9	33.68	33.60	9.7	3,196	0.30%
2022/03/14	0.2	34.24	0	0.00	34.22	0.2	3,174	0.01%
2022/03/11	3.3	34.22	0	0.00	34.22	3.3	3,183	0.10%
2022/03/10	1	34.58	13	34.59	34.59	-12	3,198	-0.38%
2022/03/09	16.1	33.74	0.9	33.84	33.78	15.2	3,201	0.48%
2022/03/08	48	33.53	1.1	33.65	33.34	46.9	3,213	1.46%
2022/03/07	55.3	34.24	0	0.00	34.15	55.3	3,115	1.78%
2022/03/04	18.1	35.18	2	35.26	35.17	16	2,999	0.53%
2022/03/03	0.4	35.53	0	0.00	35.49	0.4	3,051	0.01%
2022/03/02	3.5	35.41	0	0.00	35.42	3.5	3,167	0.11%
2022/03/01	11.6	35.54	0.8	35.63	35.61	10.8	3,174	0.34%
2022/02/25	14.3	35.20	0	0.00	35.16	14.3	3,187	0.45%
2022/02/24	26.3	35.36	5.8	35.28	35.18	20.5	3,203	0.64%
2022/02/23	3.2	35.96	2	35.99	36.05	1.2	3,151	0.04%
2022/02/22	11.6	35.82	1.8	35.84	35.92	9.8	3,199	0.31%
2022/02/21	3	36.37	2.4	36.31	36.38	0.6	3,173	0.02%
2022/02/18	0.1	36.39	0	0.00	36.39	0.1	3,219	0.00%
2022/02/17	0	0.00	2.2	36.57	36.45	-2.2	3,415	-0.06%
2022/02/16	0	0.00	1	36.42	36.44	-1	3,466	-0.03%
2022/02/15	3.4	35.99	0.6	36.07	35.90	2.7	3,491	0.08%
2022/02/14	3	36.02	0	0.00	36.05	3	3,510	0.09%
2022/02/11	0.2	36.52	8.4	36.49	36.52	-8.2	3,508	-0.23%
2022/02/10	3	36.29	0	0.00	36.56	3	3,526	0.09%
2022/02/09	1	36.11	0.4	36.14	36.23	0.6	3,553	0.02%
2022/02/08	2.8	36.10	0.5	36.13	36.00	2.3	3,562	0.06%
2022/02/07	7.2	35.72	2	35.73	35.96	5.2	3,577	0.14%
2022/01/26	8.2	35.66	0	0.00	35.65	8.2	3,545	0.23%
2022/01/25	17.1	35.53	1.5	35.56	35.71	15.6	3,521	0.44%
2022/01/24	8.6	35.99	9.1	35.54	36.08	-0.5	3,437	-0.01%
2022/01/21	12.8	35.89	6.9	35.95	35.81	5.9	3,401	0.17%
2022/01/20	2.1	36.36	3	36.50	36.50	-0.9	3,326	-0.03%
2022/01/19	7.3	36.52	0	0.00	36.45	7.3	3,294	0.22%
2022/01/18	5.2	37.04	1.3	37.14	36.85	3.9	3,270	0.12%
2022/01/17	1	37.11	6.6	37.19	37.24	-5.5	3,197	-0.17%
2022/01/14	1.1	36.87	11.2	36.80	36.89	-10.1	3,138	-0.32%
2022/01/13	2.1	36.77	12.5	36.70	36.80	-10.4	3,064	-0.34%
2022/01/12	10.3	36.48	8.2	36.54	36.61	2	3,001	0.07%
2022/01/11	2.2	36.10	1	36.15	36.40	1.2	2,953	0.04%
2022/01/10	1.8	35.89	4	35.86	36.12	-2.2	2,905	-0.08%
2022/01/07	9.3	36.01	7.6	36.14	36.00	1.7	2,881	0.06%
2022/01/06	8.6	36.26	0	0.00	36.32	8.6	2,831	0.30%
2022/01/05	1.5	36.60	5.1	36.63	36.56	-3.6	2,785	-0.13%
2022/01/04	5	36.44	25.2	36.53	36.61	-20.2	2,711	-0.74%
2022/01/03	3.4	35.93	5.5	36.06	36.00	-2.1	2,651	-0.08%
2021/12/30	0.1	35.92	2.3	35.92	35.86	-2.2	2,632	-0.08%
2021/12/29	2.4	35.92	11.2	35.96	35.97	-8.8	2,665	-0.33%
2021/12/28	1	35.70	3.6	35.76	35.83	-2.6	2,685	-0.10%
2021/12/27	0.2	35.51	8	35.59	35.56	-7.8	2,680	-0.29%
2021/12/24	0	0.00	7.9	35.45	35.35	-7.9	2,718	-0.29%
2021/12/23	0.1	35.25	13	35.32	35.30	-12.9	2,705	-0.48%
2021/12/22	0	0.00	9.3	35.14	35.13	-9.3	2,717	-0.34%
2021/12/21	1.1	34.87	7.7	34.95	35.12	-6.6	2,723	-0.24%
2021/12/20	7.6	34.99	1.9	34.97	34.85	5.7	2,727	0.21%
2021/12/17	3	35.07	10.4	35.05	35.15	-7.3	2,716	-0.27%
2021/12/16	6.7	35.03	2.3	35.13	35.18	4.4	2,723	0.16%
2021/12/15	7.7	34.75	2.1	34.84	34.80	5.6	2,746	0.20%
2021/12/14	6.5	34.79	23.5	34.76	34.85	-17	2,734	-0.62%
2021/12/13	3.3	35.25	4	35.24	35.07	-0.7	2,716	-0.02%
2021/12/10	5.3	35.14	0	0.00	35.18	5.3	2,714	0.19%
2021/12/09	2.1	35.19	1.3	35.25	35.29	0.8	2,711	0.03%
2021/12/08	1.1	35.33	16.4	35.35	35.26	-15.4	2,702	-0.57%
2021/12/07	4.6	34.88	5	34.94	35.15	-0.4	2,696	-0.02%
2021/12/06	0	0.00	3	35.04	35.07	-3	2,676	-0.11%
2021/12/03	0	0.00	5	35.03	35.11	-5	2,670	-0.19%
2021/12/02	1.5	35.03	2.4	35.05	35.08	-0.9	2,669	-0.03%
2021/12/01	25.5	34.59	0.2	34.81	34.78	25.3	2,677	0.95%
2021/11/30	9.8	34.52	12	34.51	34.34	-2.3	2,684	-0.08%
2021/11/29	26.5	34.29	3	34.20	34.24	23.5	2,672	0.88%
2021/11/26	30	34.52	1	34.53	34.36	29	2,617	1.11%
2021/11/25	9.6	34.84	0	0.00	34.88	9.6	2,529	0.38%
2021/11/24	11.6	34.92	2	34.90	34.86	9.6	2,550	0.37%
2021/11/23	6.7	35.06	1	35.10	35.01	5.7	2,541	0.22%
2021/11/22	2	35.27	0	0.00	35.29	2	2,534	0.08%
2021/11/19	6.1	35.31	4	35.36	35.35	2.1	2,525	0.08%
2021/11/18	13.5	35.18	3	35.17	35.31	10.5	2,476	0.42%
2021/11/17	8.5	35.05	3.3	35.06	35.06	5.3	2,479	0.21%
2021/11/16	26.9	35.01	0.3	35.10	34.99	26.6	2,462	1.08%
2021/11/15	16.3	36.68	8.8	36.69	36.75	7.5	2,317	0.32%
2021/11/12	7	36.46	1	36.50	36.43	6	2,296	0.26%
2021/11/11	14.1	36.22	0	0.00	36.32	14.1	2,265	0.62%
2021/11/10	7	36.51	2	36.53	36.53	5	2,277	0.22%
2021/11/09	3	36.59	10	36.57	36.57	-7	2,265	-0.31%
2021/11/08	1.1	36.10	8.1	36.07	36.20	-7.1	2,246	-0.31%
2021/11/05	0.1	35.60	9.2	35.78	35.85	-9.1	2,213	-0.41%
2021/11/04	6.2	35.54	2.1	35.64	35.44	4.1	2,199	0.19%
2021/11/03	0.5	35.53	0	0.00	35.55	0.5	2,170	0.02%
2021/11/02	13.7	35.55	1.3	35.54	35.41	12.4	2,192	0.56%
2021/11/01	0	0.00	0.1	35.33	35.37	-0.1	2,171	-0.01%
2021/10/29	1.1	35.36	0	0.00	35.23	1.1	2,179	0.05%
2021/10/28	0	35.43	0.6	35.45	35.44	-0.6	2,188	-0.03%
2021/10/27	2.1	35.30	0	0.00	35.51	2.1	2,210	0.10%
2021/10/26	2	35.41	22.2	35.42	35.44	-20.2	2,213	-0.91%
2021/10/25	0	0.00	0.3	35.21	35.21	-0.3	2,207	-0.01%
2021/10/22	4	35.20	13.8	35.21	35.25	-9.8	2,267	-0.43%
2021/10/21	1	35.24	3	35.31	35.15	-2	2,299	-0.09%
2021/10/20	0	0.00	17.3	35.36	35.30	-17.3	2,324	-0.74%
2021/10/19	0	0.00	17	35.36	35.31	-17	2,325	-0.73%
2021/10/18	0.1	35.09	0	0.00	34.99	0.1	2,325	0.00%
2021/10/15	0	0.00	1	35.07	35.09	-1	2,334	-0.04%
2021/10/14	1.1	34.41	1.2	34.46	34.21	-0.1	2,355	-0.01%
2021/10/13	6.6	34.17	1	34.12	34.16	5.6	2,379	0.23%
2021/10/12	4	34.07	0	0.00	34.32	4	2,420	0.16%
2021/10/08	7	34.86	0	0.00	34.68	7	2,421	0.29%
2021/10/07	0.2	34.90	0	0.00	34.86	0.2	2,443	0.01%
2021/10/06	7.1	34.26	0	0.00	34.27	7.1	2,450	0.29%
2021/10/05	30.4	34.01	3	34.02	34.26	27.4	2,436	1.12%
2021/10/04	25.4	34.42	0.2	34.40	34.39	25.2	2,420	1.04%
2021/10/01	16.2	34.67	1	34.57	34.55	15.2	2,412	0.63%
2021/09/30	3.2	35.00	1	35.11	35.18	2.2	2,367	0.09%
2021/09/29	11.4	35.12	3	35.09	35.13	8.4	2,385	0.35%
2021/09/28	2.1	35.64	0	0.00	35.74	2.1	2,372	0.09%
2021/09/27	0	0.00	2.8	36.03	35.99	-2.8	2,374	-0.12%
2021/09/24	1.2	35.79	5.3	35.87	35.87	-4.1	2,371	-0.17%
2021/09/23	0	0.00	1.2	35.60	35.59	-1.2	2,394	-0.05%
2021/09/22	13.2	35.17	0	0.00	35.26	13.2	2,387	0.55%
2021/09/17	0	0.00	6.6	36.11	36.00	-6.6	2,362	-0.28%
2021/09/16	0.3	35.97	0	0.00	35.96	0.3	2,371	0.01%
2021/09/15	0.2	36.05	3.3	35.94	36.00	-3.1	2,354	-0.13%
2021/09/14	0	0.00	4.7	36.29	36.17	-4.7	2,359	-0.20%
2021/09/13	0.1	36.14	1.4	36.22	36.14	-1.3	2,360	-0.06%
2021/09/10	2	35.94	4	36.12	36.24	-2	2,384	-0.08%
2021/09/09	15.2	35.71	1	35.87	35.88	14.2	2,372	0.60%
2021/09/08	26.3	35.86	1.5	35.89	35.91	24.8	2,371	1.04%
2021/09/07	1.5	36.21	3.3	36.29	36.20	-1.9	2,362	-0.08%
2021/09/06	0	0.00	13	36.41	36.33	-13	2,352	-0.55%
2021/09/03	0.6	36.21	10.5	36.23	36.28	-9.9	2,319	-0.43%
2021/09/02	2.5	35.89	6.1	35.90	35.77	-3.6	2,297	-0.16%
2021/09/01	0	36.05	6	36.06	36.10	-6	2,280	-0.26%
2021/08/31	0.2	35.73	12.6	35.97	36.16	-12.4	2,263	-0.55%
2021/08/30	2	35.76	18.7	35.77	35.94	-16.7	2,269	-0.74%
2021/08/27	0	0.00	55.8	35.30	35.57	-55.8	2,246	-2.48%
2021/08/26	2.7	35.14	32	35.25	35.24	-29.3	2,232	-1.31%
2021/08/25	0	0.00	2	35.00	35.09	-2	2,203	-0.09%
2021/08/24	1.3	34.63	1	34.72	34.64	0.3	2,205	0.01%
2021/08/23	3.1	34.29	2.6	34.50	34.48	0.5	2,227	0.02%
2021/08/20	7.4	33.76	0.1	34.00	33.68	7.3	2,233	0.33%
2021/08/19	16.9	34.00	10	33.89	33.88	6.9	2,206	0.31%
2021/08/18	10.3	34.17	0	0.00	34.63	10.3	2,172	0.47%
2021/08/17	26.3	34.57	0.4	34.63	34.44	25.8	2,148	1.20%
2021/08/16	16	34.71	3.2	34.74	34.81	12.8	2,146	0.60%
2021/08/13	8.6	34.98	0	0.00	34.84	8.6	2,122	0.40%
2021/08/12	3.2	35.16	2	35.19	35.16	1.2	2,109	0.06%
2021/08/11	12.3	35.19	0	0.00	35.26	12.3	2,129	0.58%
2021/08/10	0.2	35.48	0	0.00	35.40	0.2	2,150	0.01%
2021/08/09	2.9	35.56	0.9	35.49	35.61	2	2,252	0.09%
2021/08/06	2	35.56	0.1	35.70	35.72	1.9	2,304	0.08%
2021/08/05	1.4	35.82	11.4	35.83	35.82	-10.1	2,362	-0.43%
2021/08/04	1.1	35.65	49	35.77	35.82	-47.9	2,490	-1.92%
2021/08/03	0	0.00	10	35.54	35.60	-10	2,545	-0.39%
2021/08/02	0	0.00	6.5	35.38	35.48	-6.5	2,537	-0.25%
2021/07/30	2.3	35.05	2	35.15	34.93	0.3	2,563	0.01%
2021/07/29	1	34.80	4	34.97	35.15	-3	2,590	-0.12%
2021/07/28	43.6	34.59	5.6	34.56	34.65	38	2,622	1.45%
2021/07/27	25.4	35.05	4	35.07	34.98	21.4	2,608	0.82%
2021/07/26	19.2	35.21	9.1	35.12	35.06	10.1	2,604	0.39%
2021/07/23	5	35.31	0	0.00	35.36	5	2,576	0.19%
2021/07/22	2.4	35.36	6	35.53	35.37	-3.7	2,579	-0.14%
2021/07/21	16.3	35.09	10.2	35.08	35.06	6.2	2,606	0.24%
2021/07/20	34.7	35.31	5.3	35.22	35.23	29.5	2,628	1.12%
2021/07/19	17.8	35.57	11.4	35.55	35.65	6.4	2,610	0.24%
2021/07/16	16	35.91	0.4	36.00	36.00	15.6	2,613	0.60%
2021/07/15	6.4	36.43	1.3	36.46	36.46	5.2	2,583	0.20%
2021/07/14	1	36.24	1	36.23	36.20	0	2,573	0.00%
2021/07/13	0.7	36.14	14.7	36.20	36.11	-14	2,569	-0.54%
2021/07/12	6	35.99	3	36.08	35.90	3	2,582	0.12%
2021/07/09	7.7	35.49	0.4	35.60	35.61	7.3	2,575	0.28%
2021/07/08	1	35.80	1.1	35.90	35.88	-0.1	2,574	0.00%
2021/07/07	0.1	36.03	0.1	36.01	35.94	0	2,591	0.00%
2021/07/06	0	0.00	9.6	36.14	36.08	-9.6	2,596	-0.37%
2021/07/05	0	0.00	6.6	36.05	36.05	-6.6	2,583	-0.26%
2021/07/02	0	0.00	1.3	35.63	35.65	-1.3	2,570	-0.05%
2021/07/01	0.8	35.74	3.1	35.84	35.67	-2.3	2,576	-0.09%
2021/06/30	0.1	35.84	9.2	35.87	35.80	-9.1	2,604	-0.35%
2021/06/29	1.1	35.50	1.9	35.60	35.60	-0.9	2,597	-0.03%
2021/06/28	0	0.00	2.5	35.41	35.53	-2.5	2,615	-0.09%
2021/06/25	0	0.00	8.4	35.54	35.36	-8.4	2,637	-0.32%
2021/06/24	2	35.34	1	35.36	35.30	1	2,641	0.04%
2021/06/23	1.1	34.85	0.2	35.25	35.35	0.9	2,657	0.03%
2021/06/22	2.2	34.81	0	0.00	34.72	2.2	2,656	0.08%
2021/06/21	13.5	34.89	4	34.78	34.80	9.5	2,696	0.35%
2021/06/18	2.5	35.53	0	35.50	35.45	2.5	2,684	0.09%
2021/06/17	5.8	35.32	2	35.47	35.60	3.8	2,692	0.14%
2021/06/16	0.3	35.62	6.1	35.66	35.67	-5.8	2,743	-0.21%
2021/06/15	2.3	35.52	5	35.63	35.64	-2.7	2,742	-0.10%
2021/06/11	0.3	35.35	25.7	35.41	35.35	-25.4	2,757	-0.92%
2021/06/10	1	35.18	4.2	35.20	35.29	-3.2	2,797	-0.12%
2021/06/09	31.5	34.82	0	0.00	34.80	31.5	2,824	1.11%
2021/06/08	1.4	35.11	0	0.00	35.06	1.4	2,845	0.05%
2021/06/07	4.2	34.73	0.9	35.15	35.19	3.4	2,861	0.12%
2021/06/04	0	0.00	1	35.17	35.20	-1	2,856	-0.04%
2021/06/03	2.9	35.37	1.5	35.40	35.39	1.4	2,871	0.05%
2021/06/02	0	0.00	0.1	35.20	35.20	-0.1	2,891	-0.01%
2021/06/01	0.3	35.12	0	0.00	35.20	0.3	2,911	0.01%
2021/05/31	1	35.00	19.6	34.96	35.10	-18.6	2,960	-0.63%
2021/05/28	0	0.00	37.6	34.61	34.80	-37.6	2,963	-1.27%
2021/05/27	6	34.02	0	0.00	34.21	6	3,017	0.20%
2021/05/26	0	0.00	0.1	34.46	34.45	-0.1	3,098	0.00%
2021/05/25	8.1	34.06	19.2	34.26	34.40	-11.2	3,093	-0.36%
2021/05/24	3	33.71	2	33.80	33.89	1	3,126	0.03%
2021/05/21	0	33.78	0	0.00	33.90	0	3,131	0.00%
2021/05/20	3.5	33.47	0	0.00	33.46	3.5	3,156	0.11%
2021/05/19	2.2	33.68	3.6	33.79	33.68	-1.4	3,177	-0.04%
2021/05/18	3.2	33.49	5.2	33.73	33.85	-2	3,196	-0.06%
2021/05/17	14.8	32.25	2.1	32.36	32.87	12.7	3,248	0.39%
2021/05/14	1.6	33.03	0	0.00	33.12	1.6	3,186	0.05%
2021/05/13	9.7	32.82	8	32.55	32.75	1.7	3,138	0.06%
2021/05/12	27.8	33.15	1.2	33.54	33.20	26.7	3,073	0.87%
2021/05/11	20.8	34.69	1	34.75	34.45	19.8	2,983	0.66%
2021/05/10	1	35.47	7.1	35.47	35.48	-6.1	2,965	-0.21%
2021/05/07	1.4	35.54	0.5	35.35	35.60	0.9	2,999	0.03%
2021/05/06	1	35.07	0.3	35.01	35.01	0.7	3,003	0.02%
2021/05/05	1.2	34.80	0.1	34.77	34.72	1.1	3,006	0.03%
2021/05/04	13.1	34.84	12.2	34.76	34.82	0.9	3,026	0.03%
2021/05/03	11.4	35.25	0	0.00	35.21	11.4	3,018	0.38%
2021/04/29	0	0.00	4.5	35.80	35.73	-4.5	3,039	-0.15%
2021/04/28	4	35.65	1.9	35.72	35.70	2.1	3,081	0.07%
2021/04/27	5.1	35.74	3.9	35.77	35.76	1.1	3,129	0.04%
2021/04/26	0	0.00	4.9	35.65	35.76	-4.9	3,125	-0.16%
2021/04/23	1	35.18	1.5	35.12	35.28	-0.5	3,138	-0.02%
2021/04/22	0.2	35.05	2.7	35.03	34.96	-2.6	3,155	-0.08%
2021/04/21	2.9	35.13	1.2	35.17	35.07	1.7	3,162	0.05%
2021/04/20	0.2	35.29	0	0.00	35.38	0.2	3,185	0.01%
2021/04/19	0.3	35.24	6.4	35.31	35.34	-6	3,233	-0.19%
2021/04/16	0.3	35.09	5	35.00	35.19	-4.7	3,248	-0.15%
2021/04/15	2	34.80	6.5	34.95	35.10	-4.5	3,263	-0.14%
2021/04/14	0.1	34.49	5.7	34.64	34.78	-5.6	3,278	-0.17%
2021/04/13	3.1	34.85	7	34.88	34.59	-3.9	3,305	-0.12%
2021/04/12	0.2	34.60	2.1	34.71	34.62	-2	3,316	-0.06%
2021/04/09	4	34.63	1.1	34.66	34.65	2.9	3,314	0.09%
2021/04/08	0.2	34.49	34.7	34.59	34.68	-34.5	3,306	-1.04%
2021/04/07	8.6	34.48	27.3	34.50	34.54	-18.7	3,312	-0.57%
2021/04/06	0.8	34.45	41.5	34.52	34.49	-40.7	3,305	-1.23%
2021/04/01	0.3	34.00	1.4	34.02	34.00	-1	3,287	-0.03%
2021/03/31	2.9	33.94	1.6	33.94	33.78	1.3	3,276	0.04%
2021/03/30	3.5	33.93	12	33.86	33.93	-8.5	3,259	-0.26%
2021/03/29	0.1	33.88	5	33.98	33.86	-4.9	3,235	-0.15%
2021/03/26	1	33.59	5.3	33.64	33.65	-4.3	3,235	-0.13%
2021/03/25	3.5	32.94	1	32.97	33.14	2.4	3,234	0.07%
2021/03/24	9.6	33.04	0	0.00	33.01	9.6	3,231	0.30%
2021/03/23	0.1	33.45	0	0.00	33.40	0.1	3,202	0.00%
2021/03/22	3.1	33.26	1	33.41	33.42	2.1	3,216	0.06%
2021/03/19	7	33.31	1.5	33.24	33.31	5.6	3,226	0.17%
2021/03/18	22.3	33.74	1.2	33.72	33.73	21.1	3,189	0.66%
2021/03/17	5.2	33.71	2	33.82	33.63	3.2	3,196	0.10%
2021/03/16	1.4	33.91	2.5	33.88	33.85	-1.1	3,223	-0.04%
2021/03/15	1	33.84	0	33.82	33.80	1	3,211	0.03%
2021/03/12	4	33.78	5.5	33.76	33.81	-1.5	3,203	-0.05%
2021/03/11	1	33.43	4.5	33.49	33.70	-3.5	3,241	-0.11%
2021/03/10	2.1	33.14	0.7	33.11	33.13	1.4	3,240	0.04%
2021/03/09	11.2	32.87	1	33.00	33.02	10.2	3,221	0.32%
2021/03/08	4.2	33.25	2.1	33.35	33.06	2.1	3,225	0.06%
2021/03/05	6.9	32.96	0	0.00	33.04	6.9	3,194	0.22%
2021/03/04	20.8	33.31	0	0.00	33.28	20.8	3,196	0.65%
2021/03/03	9.7	33.51	2	33.86	33.86	7.7	3,138	0.24%
2021/03/02	5.2	33.78	2.3	33.98	33.75	3	3,135	0.09%
2021/02/26	37.3	33.70	0	0.00	33.79	37.3	3,086	1.21%
2021/02/25	3.1	34.32	2.8	34.32	34.38	0.3	3,046	0.01%
2021/02/24	12.5	34.17	0.3	34.31	34.07	12.2	3,056	0.40%
2021/02/23	4.5	34.39	0	0.00	34.60	4.5	3,019	0.15%
2021/02/22	3.1	34.62	5.2	34.80	34.57	-2.1	3,011	-0.07%
2021/02/19	4.7	34.57	0	0.00	34.67	4.7	2,983	0.16%
2021/02/18	6.1	34.82	12.1	34.84	34.92	-6	2,987	-0.20%
2021/02/17	9.1	34.61	0.5	34.63	34.91	8.6	3,012	0.29%
2021/02/05	5.3	33.47	5	33.68	33.45	0.3	2,945	0.01%
2021/02/04	5.4	33.12	0	0.00	33.16	5.4	2,911	0.19%
2021/02/03	3.1	33.40	2.2	33.39	33.37	0.8	2,927	0.03%
2021/02/02	1	33.18	7	33.44	33.40	-6	2,918	-0.21%
2021/02/01	2	31.97	3.7	32.14	32.49	-1.7	2,921	-0.06%
2021/01/29	5.6	32.38	1	32.70	31.96	4.6	2,905	0.16%
2021/01/28	7.6	32.43	4	32.51	32.35	3.6	2,873	0.12%
2021/01/27	4.7	33.11	6	33.06	33.05	-1.3	2,847	-0.05%
2021/01/26	10.8	33.28	7.9	33.18	33.03	2.9	2,825	0.10%
2021/01/25	11.8	33.63	1	33.60	33.63	10.8	2,776	0.39%
2021/01/22	2.9	34.21	0.5	34.32	34.03	2.4	2,779	0.09%
2021/01/21	26.1	34.51	26.4	34.36	34.52	-0.3	2,768	-0.01%
2021/01/20	5	33.69	2.5	33.67	33.55	2.5	2,746	0.09%
2021/01/19	7	33.31	0	0.00	33.55	7	2,717	0.26%
2021/01/18	2.5	32.59	11.3	32.60	32.81	-8.9	2,725	-0.33%
2021/01/15	8.5	33.00	7	33.17	32.81	1.4	2,685	0.05%
2021/01/14	16.6	32.88	0	0.00	32.90	16.6	2,671	0.62%
2021/01/13	0	0.00	1.7	32.81	33.11	-1.7	2,662	-0.06%
2021/01/12	6.4	32.51	2	32.60	32.51	4.4	2,650	0.17%
2021/01/11	4.6	32.24	3	32.30	32.50	1.6	2,626	0.06%
2021/01/08	9	32.17	2.3	32.14	32.33	6.7	2,641	0.25%
2021/01/07	2	31.64	0.1	31.62	31.76	1.9	2,629	0.07%
2021/01/06	5.7	31.16	7	31.12	31.15	-1.3	2,621	-0.05%
2021/01/05	5.9	30.80	0	0.00	30.88	5.9	2,610	0.23%
2021/01/04	3	30.83	6	30.40	30.87	-3	2,624	-0.11%
2020/12/31	1.8	30.38	0.1	30.37	30.41	1.7	2,666	0.07%
2020/12/30	2	29.99	2.2	30.28	30.29	-0.2	2,687	-0.01%
2020/12/29	0	0.00	1	29.83	29.85	-1	2,707	-0.04%
2020/12/28	0	0.00	1.3	29.78	29.87	-1.3	2,733	-0.05%
2020/12/25	0	0.00	0.1	29.58	29.55	-0.1	2,726	-0.01%
2020/12/24	2.2	29.49	1	29.45	29.48	1.2	2,737	0.04%
2020/12/23	3	29.26	0	0.00	29.40	3	2,774	0.11%
2020/12/22	2	29.33	3	29.61	29.34	-1	2,792	-0.04%
2020/12/21	5	29.50	10.1	29.57	29.68	-5.1	2,827	-0.18%
2020/12/18	1	29.40	0	29.45	29.40	1	2,830	0.03%
2020/12/17	2	29.36	1	29.34	29.44	1	2,855	0.04%
2020/12/16	0	0.00	15	29.50	29.55	-15	2,840	-0.53%
2020/12/15	12	29.16	131	29.09	29.10	-119	2,819	-4.22%	大賣/鉅額交易
2020/12/14	1	29.47	0	0.00	29.39	1	2,825	0.04%
2020/12/11	20.3	29.42	2.1	29.29	29.47	18.2	2,856	0.64%
2020/12/10	17.7	29.53	0	0.00	29.55	17.7	2,848	0.62%
2020/12/09	6	29.81	4	29.75	29.82	2	2,819	0.07%
2020/12/08	36.2	29.51	1	29.60	29.80	35.2	2,792	1.26%
2020/12/07	8.1	29.45	22.7	29.35	29.46	-14.6	2,774	-0.53%
2020/12/04	4.5	28.95	1	29.03	29.16	3.5	2,733	0.13%
2020/12/03	5.8	28.79	2	28.90	28.82	3.8	2,727	0.14%
2020/12/02	0.4	28.77	5	28.77	28.78	-4.6	2,736	-0.17%
2020/12/01	3.6	28.50	2.1	28.46	28.62	1.5	2,724	0.05%
2020/11/30	12.8	28.56	0	28.70	28.38	12.7	2,735	0.46%
2020/11/27	4.2	28.66	8	28.60	28.68	-3.8	2,714	-0.14%
2020/11/26	11.5	28.60	1	28.45	28.68	10.5	2,726	0.39%
2020/11/25	3	28.45	1	28.69	28.42	2	2,728	0.07%
2020/11/24	4.2	28.73	1.6	28.72	28.60	2.6	2,724	0.10%
2020/11/23	2.2	28.83	0	0.00	28.76	2.2	2,701	0.08%
2020/11/19	2.3	28.43	5	28.42	28.44	-2.7	2,694	-0.10%
2020/11/18	6	28.31	0	0.00	28.51	6	2,697	0.22%
2020/11/17	14.9	28.37	2.1	28.50	28.30	12.8	2,699	0.48%
2020/11/16	5.3	28.55	16	28.42	28.75	-10.7	2,751	-0.39%
2020/11/13	4	27.82	5	27.89	27.97	-1	2,701	-0.04%
2020/11/12	0.2	27.91	13	27.95	27.84	-12.8	2,703	-0.47%
2020/11/11	12	27.66	12.2	27.74	27.90	-0.2	2,724	-0.01%
2020/11/10	5.1	27.52	2	27.53	27.48	3.1	2,712	0.11%
2020/11/09	1.7	27.58	8.3	27.56	27.58	-6.6	2,705	-0.25%
2020/11/06	2.1	27.27	3	27.32	27.26	-0.9	2,680	-0.03%
2020/11/05	1	27.05	0	0.00	27.14	1	2,664	0.04%
2020/11/04	5	26.80	3	27.11	27.13	2	2,672	0.07%
2020/11/03	5	26.55	0	0.00	26.74	5	2,670	0.19%
2020/11/02	0.8	26.30	0	0.00	26.43	0.8	2,700	0.03%
2020/10/30	9	26.37	0	0.00	26.33	9	2,701	0.33%
2020/10/29	13.5	26.55	0	0.00	26.60	13.5	2,675	0.50%
2020/10/28	1.2	26.83	0	0.00	26.85	1.2	2,666	0.04%
2020/10/27	0.2	26.96	0	0.00	26.94	0.2	2,653	0.01%
2020/10/26	0	0.00	1.3	27.13	27.07	-1.3	2,660	-0.05%
2020/10/23	0	0.00	1	27.06	27.05	-1	2,667	-0.04%
2020/10/22	0	0.00	4	26.97	27.03	-4	2,740	-0.15%
2020/10/21	8.4	27.06	0	0.00	26.98	8.4	2,819	0.30%
2020/10/20	2	27.02	14	27.01	27.00	-12	2,853	-0.42%
2020/10/19	0	0.00	3	27.08	27.07	-3	2,849	-0.11%
2020/10/16	3.3	26.87	4	26.95	26.85	-0.7	2,854	-0.02%
2020/10/15	4	26.97	0	0.00	26.96	4	2,894	0.14%
2020/10/14	1.1	27.20	3	27.22	27.18	-2	2,890	-0.07%
2020/10/13	5.1	27.15	1	27.14	27.24	4.1	2,916	0.14%
2020/10/12	0.4	27.23	5	27.28	27.25	-4.6	2,917	-0.16%
2020/10/08	0.1	27.03	7	27.00	27.04	-7	2,900	-0.24%
2020/10/07	0.7	26.78	3	26.83	26.77	-2.3	2,926	-0.08%
2020/10/06	0	0.00	2	26.66	26.68	-2	2,954	-0.07%
2020/10/05	0	0.00	24	26.40	26.39	-24	2,960	-0.81%
2020/09/30	0	0.00	1	26.46	26.36	-1	2,973	-0.03%
2020/09/29	2	26.30	6	26.24	26.27	-4	2,999	-0.13%
2020/09/28	2	26.04	1	26.20	26.20	1	3,041	0.03%
2020/09/25	1	25.70	1	25.78	25.76	0	3,082	0.00%
2020/09/24	9	25.83	0	0.00	25.73	9	3,099	0.29%
2020/09/23	3	26.20	0	0.00	26.25	3	3,090	0.10%
2020/09/22	11	26.34	0	0.00	26.30	11	3,098	0.36%
2020/09/21	4	26.86	2	26.89	26.65	2	3,082	0.06%
2020/09/18	3	26.90	1	26.94	26.88	2	3,123	0.06%
2020/09/17	1	26.93	2	27.05	26.85	-1	3,141	-0.03%
2020/09/16	0	0.00	29	27.11	27.12	-29	3,148	-0.92%
2020/09/15	0	26.77	6	26.68	26.77	-6	3,128	-0.19%
2020/09/14	0	0.00	4	26.57	26.62	-4	3,126	-0.13%
2020/09/11	6	26.37	0	0.00	26.40	6	3,129	0.19%
2020/09/09	1	26.00	0	0.00	26.21	1	3,178	0.03%
2020/09/08	0	0.00	2	26.33	26.41	-2	3,185	-0.06%
2020/09/04	4	26.23	0	0.00	26.24	4	3,263	0.12%
2020/09/03	0	0.00	2	26.64	26.48	-2	3,293	-0.06%
2020/09/02	4	26.29	0.1	26.39	26.39	3.9	3,311	0.12%
2020/08/31	4	26.32	0	0.00	26.18	4	3,373	0.12%
2020/08/28	7	26.53	0	0.00	26.55	7	3,370	0.21%
2020/08/27	5	26.84	1	26.95	26.79	4	3,396	0.12%
2020/08/26	6	26.72	0	0.00	26.80	6	3,387	0.18%
2020/08/24	20	26.33	0	0.00	26.44	20	3,404	0.59%
2020/08/21	1	26.23	0	0.00	26.35	1	3,405	0.03%
2020/08/20	12	26.03	0	0.00	25.88	12	3,399	0.35%
2020/08/19	9	26.78	0	0.00	26.69	9	3,354	0.27%
2020/08/18	7	26.78	5	26.95	26.83	2	3,351	0.06%
2020/08/17	1	26.60	2	26.86	26.95	-1	3,364	-0.03%
2020/08/14	1	26.61	0	0.00	26.64	1	3,352	0.03%
2020/08/13	0	0.00	3	26.56	26.57	-3	3,348	-0.09%
2020/08/12	16	26.37	0	0.00	26.32	16	3,358	0.48%
2020/08/11	5	26.80	0	0.00	26.70	5	3,367	0.15%
2020/08/10	0	0.00	6	26.76	26.84	-6	3,373	-0.18%
2020/08/07	7	26.68	0	0.00	26.66	7	3,394	0.21%
2020/08/06	1	26.78	5	26.79	26.82	-4	3,389	-0.12%
2020/08/04	2	26.27	0	0.00	26.34	2	3,396	0.06%
2020/08/03	23	26.18	2	26.14	26.12	21	3,392	0.62%
2020/07/31	2	26.48	0	0.00	26.51	2	3,374	0.06%
2020/07/30	0	0.00	4	26.51	26.53	-4	3,389	-0.12%
2020/07/29	1	26.22	9.2	26.19	26.17	-8.2	3,372	-0.24%
2020/07/28	10	27.02	3	27.06	26.30	7	3,377	0.21%
2020/07/27	0	0.00	6.4	26.21	26.26	-6.4	3,320	-0.19%
2020/07/24	32	25.35	5	25.39	25.28	27	3,252	0.83%
2020/07/23	1	25.33	1	25.32	25.34	0	3,209	0.00%
2020/07/22	4	25.36	4	25.39	25.40	0	3,227	0.00%
2020/07/21	0	0.00	1	25.28	25.24	-1	3,215	-0.03%
2020/07/20	16	24.90	0	0.00	24.98	16	3,155	0.51%
2020/07/17	10	24.93	4	24.97	25.00	6	3,144	0.19%
2020/07/16	1.1	24.88	0	0.00	24.84	1.1	3,143	0.03%
2020/07/15	5	25.15	6	25.05	25.00	-1	3,125	-0.03%
2020/07/14	0	0.00	2	24.82	24.88	-2	3,137	-0.06%
2020/07/13	1.2	24.70	1	24.70	24.79	0.2	3,092	0.01%
2020/07/10	4	24.53	9	24.56	24.48	-5	3,073	-0.16%
2020/07/09	5	24.71	6	24.68	24.62	-1	3,051	-0.03%
2020/07/07	4	24.38	4	24.41	24.39	0	2,998	0.00%
2020/07/06	0	0.00	4	24.15	24.36	-4	2,967	-0.13%
2020/07/03	1	23.92	3	23.80	23.91	-2	2,924	-0.07%
2020/07/02	1	23.64	8	23.60	23.64	-7	2,914	-0.24%
2020/07/01	5	23.36	0	0.00	23.39	5	2,922	0.17%
2020/06/30	0	0.00	6	23.16	23.23	-6	2,912	-0.21%
2020/06/29	3	23.13	0	0.00	23.06	3	2,938	0.10%
2020/06/24	0.4	23.25	0	0.00	23.28	0.4	2,945	0.01%
2020/06/22	3	23.14	0	0.00	23.07	3	3,001	0.10%
2020/06/19	3	23.07	0	0.00	23.05	3	3,049	0.10%
2020/06/18	2	22.96	5	23.04	23.05	-3	3,079	-0.10%
2020/06/17	2	23.03	0	0.00	23.02	2	3,090	0.06%
2020/06/12	2	22.75	0	0.00	22.88	2	3,307	0.06%
2020/06/11	3	23.28	1	23.44	23.09	2	3,351	0.06%
2020/06/10	1	23.31	3	23.20	23.39	-2	3,379	-0.06%
2020/06/09	0	0.00	4	23.03	23.19	-4	3,443	-0.12%
2020/06/08	1	23.04	4	23.03	23.16	-3	3,500	-0.09%
2020/06/05	2	22.83	10	22.86	22.88	-8	3,480	-0.23%
2020/06/03	0	0.00	1	22.50	22.55	-1	3,607	-0.03%
2020/06/02	1	22.28	8	22.24	22.22	-7	3,615	-0.19%
2020/06/01	0	0.00	1	22.17	22.15	-1	3,621	-0.03%
2020/05/29	2	21.83	0	0.00	21.98	2	3,602	0.06%
2020/05/28	1	21.99	1	22.11	21.92	0	3,633	0.00%
2020/05/27	1	22.02	0	0.00	22.03	1	3,695	0.03%
2020/05/26	0	0.00	1	22.04	22.05	-1	3,773	-0.03%
2020/05/21	0	0.00	6	22.00	21.99	-6	3,876	-0.15%
2020/05/19	2	21.80	0	0.00	21.77	2	3,892	0.05%
2020/05/18	1	21.64	0	0.00	21.60	1	3,898	0.03%
2020/05/15	1	21.71	2.5	21.72	21.69	-1.5	3,918	-0.04%
2020/05/14	2	21.60	10	21.65	21.60	-8	3,933	-0.20%
2020/05/12	1	21.77	0	0.00	21.79	1	3,929	0.03%
2020/05/11	0	0.00	8	21.99	22.01	-8	3,918	-0.20%
2020/05/06	0	0.00	8	21.55	21.62	-8	3,944	-0.20%
2020/05/05	3	21.67	1	21.56	21.60	2	3,954	0.05%
2020/05/04	1	21.40	0	0.00	21.48	1	4,072	0.02%
2020/04/30	1	21.94	0	0.00	22.06	1	4,067	0.02%
2020/04/29	0.2	21.62	0	0.00	21.61	0.2	4,106	0.01%
2020/04/28	0	0.00	2	21.30	21.30	-2	4,214	-0.05%
2020/04/22	16	20.60	8	20.70	20.78	8	4,309	0.19%
2020/04/21	3	20.90	0	0.00	20.82	3	4,312	0.07%
2020/04/20	0	0.00	1	21.39	21.40	-1	4,291	-0.02%
2020/04/17	0	0.00	2	21.46	21.45	-2	4,292	-0.05%
2020/04/16	0	0.00	2	20.96	20.94	-2	4,271	-0.05%
2020/04/15	1	21.00	5	21.05	21.00	-4	4,257	-0.09%
2020/04/14	0	0.00	5	20.69	20.85	-5	4,263	-0.12%
2020/04/13	1	20.39	0	0.00	20.36	1	4,286	0.02%
2020/04/09	4	20.42	0	0.00	20.42	4	4,352	0.09%
2020/04/08	3	20.37	40	20.30	20.47	-37	4,340	-0.85%
2020/04/07	2	20.15	0	0.00	20.21	2	4,332	0.05%
2020/04/06	10	19.75	1	19.72	19.91	9	4,325	0.21%
2020/04/01	0.3	19.69	0	0.00	19.64	0.3	4,296	0.01%
2020/03/31	0	0.00	2	19.62	19.66	-2	4,296	-0.05%
2020/03/30	40	19.49	30	19.41	19.52	10	4,264	0.23%
2020/03/27	1	19.85	0	0.00	19.72	1	4,228	0.02%
2020/03/26	21	19.78	10	19.73	19.81	11	4,191	0.26%
2020/03/25	22	19.74	5	19.66	19.76	17	4,168	0.41%
2020/03/24	1	19.20	0	0.00	19.03	1	4,128	0.02%
2020/03/23	1	18.38	10	18.30	18.30	-9	4,120	-0.22%
2020/03/20	3	18.52	0	0.00	18.92	3	4,142	0.07%
2020/03/19	5	17.80	1	17.88	17.65	4	4,115	0.10%
2020/03/18	8	19.03	0	0.00	18.72	8	4,059	0.20%
2020/03/17	10	19.32	0	0.00	19.42	10	3,992	0.25%
2020/03/16	4	20.17	1	19.93	20.01	3	3,921	0.08%
2020/03/13	12	19.70	5	19.88	20.70	7	3,840	0.18%
2020/03/12	9	21.26	2	21.02	21.10	7	3,743	0.19%
2020/03/11	2	22.07	0	0.00	21.88	2	3,679	0.05%
2020/03/10	2	21.88	2	21.90	22.12	0	3,656	0.00%
2020/03/09	17	22.21	0	0.00	22.15	17	3,634	0.47%
2020/03/06	7	22.75	0	0.00	22.78	7	3,544	0.20%
2020/03/04	0	0.00	21	22.73	22.88	-21	3,554	-0.59%
2020/03/03	2	22.81	0	0.00	22.79	2	3,562	0.06%
2020/03/02	17	22.59	0	0.00	22.51	17	3,550	0.48%
2020/02/27	8	22.83	0	0.00	22.82	8	3,515	0.23%
2020/02/26	7	22.99	1	23.02	23.00	6	3,467	0.17%
2020/02/25	5	23.00	2	23.12	23.20	3	3,521	0.09%
2020/02/24	4	23.21	10	23.21	23.19	-6	3,589	-0.17%
2020/02/21	18	23.54	0	0.00	23.50	18	3,657	0.49%
2020/02/20	1	23.60	0	0.00	23.61	1	3,719	0.03%
2020/02/18	4	23.48	1	23.50	23.47	3	3,700	0.08%
2020/02/17	4	23.70	0	0.00	23.71	4	3,657	0.11%
2020/02/14	5	23.86	2	23.85	23.81	3	3,632	0.08%
2020/02/12	1	23.75	0	0.00	23.73	1	3,626	0.03%
2020/02/10	5	23.22	3	23.27	23.35	2	3,627	0.06%
2020/02/07	8	23.42	0	0.00	23.40	8	3,627	0.22%
2020/02/06	11	23.58	15	23.67	23.67	-4	3,608	-0.11%
2020/02/05	1	23.38	1	23.35	23.32	0	3,577	0.00%
2020/02/04	1	23.25	0	0.00	23.26	1	3,463	0.03%
2020/02/03	4	22.79	3	22.80	22.87	1	3,441	0.03%
2020/01/31	16	23.12	4	23.20	23.15	12	3,374	0.36%
2020/01/30	13	23.45	0	0.00	23.32	13	3,256	0.40%
2020/01/20	5	24.19	5	24.20	24.21	0	3,166	0.00%
2020/01/17	12	24.17	2	24.16	24.14	10	3,152	0.32%
2020/01/16	1	24.12	0	0.00	24.19	1	3,144	0.03%
2020/01/15	13	24.28	4	24.39	24.24	9	3,115	0.29%
2020/01/14	10	24.42	0	0.00	24.41	10	3,099	0.32%
2020/01/13	6	24.22	5	24.23	24.30	1	3,073	0.03%
2020/01/10	0	0.00	3	24.12	24.12	-3	3,057	-0.10%
2020/01/08	5	23.84	6	23.91	23.80	-1	3,040	-0.03%
2020/01/07	4	23.88	2	23.97	23.89	2	3,008	0.07%
2020/01/06	4	24.00	2	24.01	24.00	2	2,988	0.07%
2020/01/03	7	24.17	1	24.14	24.19	6	2,948	0.20%
2020/01/02	0	0.00	1	24.19	24.19	-1	2,935	-0.03%
2019/12/31	5	24.05	0	0.00	24.06	5	2,933	0.17%
2019/12/30	1	24.26	1	24.26	24.19	0	2,904	0.00%
2019/12/27	3	24.22	5	24.23	24.23	-2	2,879	-0.07%
2019/12/26	1	24.08	2	24.06	24.05	-1	2,863	-0.03%
2019/12/25	0	0.00	10	24.04	24.08	-10	2,848	-0.35%
2019/12/24	2	24.06	0	0.00	24.04	2	2,837	0.07%
2019/12/23	2	24.00	0	0.00	24.05	2	2,829	0.07%
2019/12/20	0	0.00	2	24.03	24.01	-2	2,818	-0.07%
2019/12/19	3	24.16	0	0.00	24.13	3	2,785	0.11%
2019/12/18	1	24.20	2	24.23	24.25	-1	2,750	-0.04%
2019/12/17	6	24.08	8	24.01	24.21	-2	2,714	-0.07%
2019/12/16	1	23.96	1	23.98	23.94	0	2,659	0.00%
2019/12/13	1	23.95	5	23.89	23.92	-4	2,624	-0.15%
2019/12/12	1.1	23.63	12	23.71	23.70	-10.9	2,576	-0.42%
2019/12/11	1	23.19	0	0.00	23.32	1	2,517	0.04%
2019/12/10	1	23.26	0	0.00	23.20	1	2,497	0.04%
2019/12/09	1	23.30	1	23.24	23.28	0	2,488	0.00%
2019/12/05	6	23.18	0	0.00	23.15	6	2,443	0.25%
2019/12/04	1	22.99	0	0.00	23.00	1	2,429	0.04%
2019/12/03	4	22.99	0	0.00	23.02	4	2,377	0.17%
2019/12/02	12	23.00	0	0.00	23.02	12	2,361	0.51%
2019/11/29	5	23.14	0	0.00	23.06	5	2,329	0.21%
2019/11/28	1	23.28	0	0.00	23.24	1	2,274	0.04%
2019/11/26	2	23.31	0	0.00	23.25	2	2,228	0.09%
2019/11/25	3	23.20	0	0.00	23.16	3	2,183	0.14%
2019/11/22	8	23.13	0	0.00	23.09	8	2,127	0.38%
2019/11/21	10	23.44	0	0.00	23.35	10	1,996	0.50%
2019/11/20	38	23.77	0	0.00	23.58	38	1,880	2.02%
2019/11/19	9	23.99	0	0.00	24.05	9	1,732	0.52%
2019/11/15	0	0.00	9	23.54	23.55	-9	1,597	-0.56%
2019/11/14	5	23.38	0	0.00	23.40	5	1,578	0.32%
2019/11/11	2	23.44	0	0.00	23.36	2	1,546	0.13%
2019/11/07	1	23.79	0	0.00	23.73	1	1,500	0.07%
2019/11/06	3	23.81	1	23.82	23.88	2	1,464	0.14%
2019/11/04	2	23.52	0	0.00	23.53	2	1,404	0.14%
2019/11/01	8	23.24	0	0.00	23.20	8	1,390	0.58%
2019/10/31	5	23.28	0	0.00	23.26	5	1,365	0.37%
2019/10/30	2	23.15	0	0.00	23.18	2	1,343	0.15%
2019/10/29	1	23.08	0	0.00	23.12	1	1,324	0.08%
2019/10/25	0	0.00	1	22.93	22.90	-1	1,253	-0.08%
2019/10/23	3	22.75	0	0.00	22.74	3	1,213	0.25%
2019/10/21	2	22.67	0	0.00	22.67	2	1,175	0.17%
2019/10/17	0	0.00	1	22.66	22.67	-1	1,139	-0.09%
2019/10/03	2	22.00	0	0.00	22.12	2	943	0.21%
2019/10/02	0	0.00	2	22.28	22.28	-2	933	-0.21%
2019/09/19	2	22.00	0	0.00	21.98	2	832	0.24%
2019/09/02	0	0.00	1	21.40	21.42	-1	673	-0.15%
2019/08/27	1	21.06	0	0.00	21.05	1	628	0.16%
2019/08/26	1	21.03	0	0.00	21.05	1	632	0.16%
2019/08/22	0	0.00	1	21.31	21.28	-1	621	-0.16%
2019/08/20	0	0.00	1	21.25	21.23	-1	624	-0.16%
2019/08/16	1	21.06	0	0.00	21.10	1	629	0.16%
2019/08/02	1	21.23	0	0.00	21.26	1	597	0.17%
2019/07/24	1	21.74	0	0.00	21.74	1	612	0.16%
2019/07/16	1	21.74	0	0.00	21.81	1	614	0.16%
2019/07/11	1	21.62	0	0.00	21.60	1	589	0.17%
2019/04/12	2	21.05	0	0.00	21.03	2	515	0.39%
2019/03/18	0	0.00	5	20.36	20.41	-5	515	-0.97%
2019/03/06	0	0.00	3	20.24	20.23	-3	637	-0.47%
2019/03/04	0	0.00	3	20.23	20.23	-3	650	-0.46%
2019/02/26	0	0.00	5	20.25	20.24	-5	658	-0.76%
2019/02/25	0	0.00	5	20.18	20.21	-5	658	-0.76%
2019/02/19	1	19.96	0	0.00	19.94	1	673	0.15%
2019/02/13	1	19.85	0	0.00	19.86	1	678	0.15%
2019/01/29	0	0.00	2	19.76	19.60	-2	684	-0.29%
2018/12/26	1	18.98	0	0.00	18.96	1	816	0.12%
2018/12/21	1	19.20	0	0.00	19.32	1	814	0.12%
2018/12/18	5	19.33	6	19.34	19.32	-1	821	-0.12%
2018/12/17	3	19.47	2	19.49	19.43	1	824	0.12%
2018/12/14	5	19.41	5	19.50	19.40	0	821	0.00%
2018/12/10	1	19.28	1	19.30	19.24	0	808	0.00%
2018/12/06	6	19.47	0	0.00	19.56	6	783	0.77%
2018/12/05	12	19.80	0	0.00	19.75	12	759	1.58%
2018/12/03	0	0.00	2	20.11	20.19	-2	731	-0.27%
2018/11/29	4	20.01	0	0.00	20.02	4	709	0.56%
2018/11/28	1	20.46	0	0.00	20.50	1	690	0.14%
2018/11/27	1	20.19	0	0.00	20.35	1	691	0.14%
2018/11/23	1	20.16	0	0.00	20.22	1	684	0.15%
2018/11/20	2	20.33	1	20.36	20.39	1	670	0.15%
2018/11/16	1	20.52	0	0.00	20.51	1	657	0.15%
2018/11/13	2	20.31	0	0.00	20.54	2	641	0.31%
2018/11/07	1	20.93	0	0.00	20.93	1	637	0.16%
2018/11/01	1	20.73	0	0.00	20.79	1	643	0.16%
2018/10/30	1	20.15	0	0.00	20.17	1	639	0.16%
2018/10/29	1	20.05	0	0.00	20.10	1	639	0.16%
2018/10/25	1	20.30	0	0.00	20.34	1	626	0.16%
2018/08/14	0	0.00	39	21.83	21.89	-39	622	-6.27%
2018/08/13	0	0.00	6	21.91	21.77	-6	630	-0.95%
2018/08/09	0	0.00	10	22.13	22.12	-10	632	-1.58%
2018/07/30	0	0.00	90	21.91	21.89	-90	648	-13.88%
2018/07/23	0	0.00	40	21.71	21.76	-40	662	-6.03%
2018/07/20	0	0.00	10	21.60	21.64	-10	672	-1.49%
2018/07/17	1	21.33	0	0.00	21.31	1	701	0.14%
2018/07/11	1	21.04	0	0.00	21.14	1	717	0.14%
2018/06/15	1	21.11	0	0.00	21.18	1	729	0.14%
2018/05/25	0	0.00	1	21.23	21.21	-1	751	-0.13%
2018/05/03	1	20.78	0	0.00	20.73	1	800	0.12%
2018/04/24	11	21.00	0	0.00	21.08	11	787	1.40%
2018/04/23	50	21.18	0	0.00	21.15	50	778	6.42%
2018/04/17	1	21.41	0	0.00	21.42	1	765	0.13%
2018/04/02	0	0.00	1	21.66	21.57	-1	811	-0.12%
2018/03/23	1	21.48	0	0.00	21.48	1	864	0.12%
2018/03/08	0	0.00	1	21.49	21.47	-1	979	-0.10%
2018/03/05	1	21.07	0	0.00	21.10	1	1,030	0.10%
2018/02/09	3	20.50	0	0.00	20.71	3	1,151	0.26%
2018/02/06	20	21.00	0	0.00	21.22	20	1,172	1.71%
2018/01/23	0	0.00	1	22.20	22.23	-1	1,223	-0.08%
2018/01/15	1	21.49	0	0.00	21.52	1	1,264	0.08%
2018/01/09	1	21.40	0	0.00	21.47	1	1,312	0.08%