台橡 (2103)-國泰-敦南券商分點個股進出

台股 » 個股 » 台橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台橡

(2103)

可現股當沖

股價
23.55
漲跌
▲0.10
漲幅
+0.43%
成交量
620張
產業
上市橡膠類股
465人加入追蹤

立即追蹤
本地時間:13:30(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

台橡 (2103)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	25.1	23.49	3	23.80	23.45	22.1	1,824	1.21%
2024/11/19	6.2	23.44	10	23.58	23.70	-3.8	1,820	-0.21%
2024/11/18	14.1	23.63	147.2	23.56	23.75	-133	1,815	-7.33%	大賣/鉅額交易
2024/11/15	1.1	23.26	5.2	23.29	23.35	-4.1	1,799	-0.23%
2024/11/14	16	23.09	4	23.17	23.10	12	1,791	0.67%
2024/11/13	5.2	23.61	6.3	23.68	23.65	-1.1	1,765	-0.06%
2024/11/12	20.1	23.62	7.3	23.65	23.65	12.8	1,784	0.72%
2024/11/11	15.3	23.73	11	23.78	23.90	4.3	1,790	0.24%
2024/11/08	44	23.96	23.2	24.08	23.80	20.8	1,813	1.15%
2024/11/07	19.1	24.35	27	24.52	24.35	-7.9	1,810	-0.44%
2024/11/06	33.1	24.38	8	24.52	24.20	25	1,809	1.38%
2024/11/05	18.4	24.80	3	24.77	24.80	15.4	1,778	0.86%
2024/11/04	9.2	24.99	15.6	24.98	24.90	-6.4	1,811	-0.35%
2024/11/01	2.1	24.40	8.6	24.50	24.70	-6.6	1,857	-0.35%
2024/10/30	11.8	24.32	5	24.35	24.40	6.8	1,852	0.37%
2024/10/29	40.9	24.47	15	24.36	24.45	25.9	1,839	1.41%
2024/10/28	49.1	24.50	36	24.59	24.65	13.1	1,797	0.73%
2024/10/25	10.2	23.72	1.1	23.75	23.70	9.1	1,737	0.52%
2024/10/24	2.9	24.04	2.3	24.01	23.90	0.7	1,754	0.04%
2024/10/23	2.2	23.75	0.3	23.75	23.75	1.9	1,766	0.11%
2024/10/22	6.3	23.83	4.1	23.87	23.80	2.2	1,795	0.12%
2024/10/21	8.5	24.24	16.3	24.11	24.10	-7.7	1,795	-0.43%
2024/10/18	1.2	24.44	6.1	24.47	24.50	-4.9	1,848	-0.26%
2024/10/17	10.2	24.51	0	0.00	24.45	10.2	1,905	0.54%
2024/10/16	1.5	24.62	4	24.55	24.40	-2.5	1,910	-0.13%
2024/10/15	1.6	24.49	7.1	24.39	24.35	-5.5	1,863	-0.30%
2024/10/14	23	24.72	18.1	24.83	24.60	4.9	1,881	0.26%
2024/10/11	14.2	24.41	22.5	24.34	24.40	-8.3	1,901	-0.44%
2024/10/09	58.2	24.71	76.2	24.77	24.40	-18	1,884	-0.95%
2024/10/08	193	25.05	122.4	25.12	25.35	70.7	1,819	3.88%	大買/大賣/
2024/10/07	31.4	24.72	44.9	24.69	24.75	-13.5	1,678	-0.81%
2024/10/04	6.1	23.75	9.4	23.84	23.85	-3.3	1,549	-0.21%
2024/10/01	71.3	23.75	8	23.81	23.75	63.3	1,574	4.02%
2024/09/30	7.6	23.65	7.1	23.62	23.80	0.5	1,590	0.03%
2024/09/27	2.8	23.42	51.1	23.38	23.45	-48.3	1,586	-3.04%
2024/09/26	0.1	23.00	3.8	23.13	23.10	-3.7	1,575	-0.24%
2024/09/25	1.6	23.11	20.1	23.22	23.15	-18.4	1,596	-1.15%
2024/09/24	0	0.00	2.1	23.05	23.05	-2.1	1,584	-0.13%
2024/09/23	3.1	23.03	2	23.00	23.00	1.1	1,602	0.07%
2024/09/20	1.7	23.06	4.5	22.92	23.10	-2.9	1,623	-0.18%
2024/09/19	0.8	22.86	3.1	22.82	22.95	-2.3	1,638	-0.14%
2024/09/18	1.1	23.04	8	22.90	22.80	-6.9	1,651	-0.42%
2024/09/16	0	22.70	7.2	22.54	22.70	-7.2	1,656	-0.43%
2024/09/13	6.1	22.35	11	22.35	22.35	-4.9	1,666	-0.29%
2024/09/12	11.2	22.11	0	22.20	22.15	11.1	1,674	0.67%
2024/09/11	0	0.00	1.2	22.00	22.10	-1.2	1,690	-0.07%
2024/09/10	2	21.92	8.1	21.95	21.90	-6.1	1,706	-0.36%
2024/09/09	1.2	21.68	0	0.00	21.80	1.2	1,714	0.07%
2024/09/06	1.1	21.97	0	0.00	22.15	1.1	1,731	0.06%
2024/09/05	1	22.20	0	0.00	21.95	1	1,751	0.06%
2024/09/04	16.4	22.11	1.1	22.15	21.95	15.3	1,798	0.85%
2024/09/03	3.1	23.07	0	0.00	23.05	3.1	1,798	0.17%
2024/09/02	6.2	23.19	1	23.20	23.20	5.2	1,814	0.29%
2024/08/30	0	23.25	0	23.30	23.35	0	1,825	0.00%
2024/08/29	3	23.23	0.1	23.15	23.15	2.9	1,827	0.16%
2024/08/28	1	23.25	3	23.27	23.30	-2	1,827	-0.11%
2024/08/27	1	23.25	0	0.00	23.25	1	1,833	0.05%
2024/08/26	1.6	23.15	4.4	23.21	23.25	-2.8	1,833	-0.15%
2024/08/23	0	0.00	1	22.95	22.90	-1	1,828	-0.05%
2024/08/22	1	22.85	1.1	23.00	23.00	-0.1	1,844	0.00%
2024/08/21	0.8	22.80	0.3	22.85	22.90	0.5	1,878	0.03%
2024/08/20	1.3	22.74	1.1	22.78	22.75	0.3	1,887	0.01%
2024/08/19	3	22.71	0	0.00	22.70	3	1,934	0.16%
2024/08/16	1.1	22.81	2	22.95	22.75	-0.9	1,936	-0.05%
2024/08/15	2	22.70	1	22.80	22.70	1	1,949	0.05%
2024/08/14	2	22.80	0	22.95	22.80	2	1,965	0.10%
2024/08/13	6	22.58	0	22.55	22.45	6	1,955	0.31%
2024/08/12	2.2	22.65	0	0.00	22.60	2.2	1,946	0.11%
2024/08/09	1.2	22.63	13.1	22.52	22.50	-11.9	1,933	-0.62%
2024/08/08	1	22.30	10	22.25	22.35	-9	1,920	-0.47%
2024/08/07	11.1	22.18	13.2	22.12	22.25	-2.1	1,907	-0.11%
2024/08/06	12.4	21.16	11	21.13	21.55	1.4	1,890	0.08%
2024/08/05	26.8	21.15	4.5	21.34	20.75	22.3	1,868	1.19%
2024/08/02	2	22.65	7	22.71	22.65	-5	1,811	-0.28%
2024/08/01	21.1	23.00	9	22.95	23.00	12.1	1,797	0.67%
2024/07/31	1	22.80	1.1	22.85	22.75	-0.1	1,803	0.00%
2024/07/30	2.7	22.78	0.4	22.70	22.80	2.3	1,820	0.12%
2024/07/29	4.1	23.01	1	23.00	22.95	3.1	1,822	0.17%
2024/07/26	10.2	22.33	3	22.40	22.70	7.2	1,906	0.38%
2024/07/23	4.3	22.82	1	22.80	22.85	3.3	1,903	0.17%
2024/07/22	11.5	22.63	9	22.97	22.70	2.5	1,889	0.13%
2024/07/19	33.1	23.34	0	0.00	23.15	33.1	1,876	1.76%
2024/07/18	5.1	23.70	45.3	23.81	23.85	-40.2	1,822	-2.21%
2024/07/17	8.1	23.50	6.4	23.57	23.45	1.7	1,773	0.10%
2024/07/16	22.2	23.35	1.1	23.41	23.25	21.1	1,812	1.16%
2024/07/15	6.4	23.65	3.2	23.89	23.55	3.2	1,825	0.17%
2024/07/12	2.6	23.64	38.3	23.70	23.70	-35.7	1,836	-1.95%
2024/07/11	20	23.18	32.4	23.33	23.45	-12.4	1,827	-0.68%
2024/07/10	3.2	23.19	36	23.28	23.20	-32.8	1,845	-1.78%
2024/07/09	7.7	23.32	0	0.00	23.25	7.7	1,865	0.41%
2024/07/08	47.7	23.63	32	23.71	23.55	15.7	1,877	0.84%
2024/07/05	36.7	23.54	5	23.52	23.50	31.6	1,878	1.68%
2024/07/04	3	23.15	12	23.32	23.15	-9	1,888	-0.48%
2024/07/03	16.1	23.61	11.1	23.61	23.65	5.1	1,870	0.27%
2024/07/02	22.5	23.65	2	23.63	23.55	20.5	1,846	1.11%
2024/07/01	7.2	23.78	3	23.75	23.75	4.2	1,825	0.23%
2024/06/28	3	24.03	5.1	24.01	23.90	-2.1	1,807	-0.12%
2024/06/27	2.3	23.96	5.6	23.99	24.00	-3.4	1,814	-0.19%
2024/06/26	3.4	24.33	3	24.25	24.30	0.4	1,806	0.02%
2024/06/25	11.8	24.34	4.3	24.37	24.50	7.5	1,791	0.42%
2024/06/24	6	24.26	5	24.26	24.25	1	1,783	0.06%
2024/06/21	3	24.20	4	24.28	24.30	-1	1,789	-0.06%
2024/06/20	7.8	24.14	4.2	24.06	24.15	3.6	1,778	0.20%
2024/06/19	1.2	23.94	35.1	23.97	23.90	-33.9	1,768	-1.92%
2024/06/18	1.2	23.81	15	23.90	23.95	-13.8	1,763	-0.78%
2024/06/17	5	23.96	8.7	23.92	23.95	-3.6	1,768	-0.20%
2024/06/14	3.7	23.74	5.4	23.79	23.80	-1.7	1,786	-0.10%
2024/06/13	4.6	23.81	0	0.00	23.70	4.6	1,782	0.26%
2024/06/12	2.4	23.89	1.1	24.00	23.90	1.3	1,774	0.07%
2024/06/11	2.7	24.34	7	24.45	24.15	-4.3	1,767	-0.24%
2024/06/07	9.3	24.30	8.8	24.18	24.25	0.4	1,723	0.03%
2024/06/06	7.4	23.87	2	23.83	23.80	5.4	1,682	0.32%
2024/06/05	5.2	24.08	4.5	24.11	24.20	0.7	1,677	0.04%
2024/06/04	3.7	23.79	0	23.95	23.95	3.7	1,697	0.22%
2024/06/03	0.8	23.82	0.1	23.95	23.85	0.7	1,707	0.04%
2024/05/31	3.4	23.93	3.2	23.99	24.00	0.2	1,712	0.01%
2024/05/30	2.7	23.83	1	23.90	23.85	1.7	1,714	0.10%
2024/05/29	3	23.88	27.2	23.90	23.95	-24.2	1,717	-1.41%
2024/05/28	7.9	23.89	16.2	24.01	24.05	-8.3	1,716	-0.48%
2024/05/27	41.3	23.65	29	23.65	23.65	12.3	1,709	0.72%
2024/05/24	8	23.81	6.4	23.75	23.85	1.6	1,686	0.09%
2024/05/23	39	23.95	6	24.08	24.00	32.9	1,677	1.96%
2024/05/22	0.3	24.57	11.4	24.54	24.55	-11.1	1,639	-0.68%
2024/05/21	8.8	24.38	3	24.37	24.40	5.8	1,642	0.35%
2024/05/20	4.6	24.82	40.1	24.83	24.80	-35.5	1,642	-2.16%
2024/05/17	4.2	24.55	8	24.59	24.65	-3.8	1,652	-0.23%
2024/05/16	5.2	24.63	22	24.65	24.70	-16.8	1,682	-1.00%
2024/05/15	4.1	24.56	14.1	24.67	24.65	-10	1,685	-0.60%
2024/05/14	16.1	24.63	27.1	24.63	24.60	-10.9	1,676	-0.65%
2024/05/13	11.5	24.26	12	24.30	24.50	-0.5	1,654	-0.03%
2024/05/10	0	0.00	6.1	24.09	24.20	-6.1	1,645	-0.37%
2024/05/09	20.4	23.93	8.5	24.03	23.95	12	1,640	0.73%
2024/05/08	8.1	24.18	7.1	24.21	24.30	1	1,610	0.06%
2024/05/07	12	24.49	20.5	24.51	24.55	-8.5	1,598	-0.53%
2024/05/06	9.5	24.60	10.3	24.62	24.50	-0.8	1,600	-0.05%
2024/05/03	25.4	24.97	14.3	24.78	24.60	11.1	1,590	0.70%
2024/05/02	16.6	24.56	4.1	24.44	24.70	12.5	1,574	0.79%
2024/04/30	10	24.22	5.1	24.03	24.10	4.9	1,555	0.31%
2024/04/29	1	24.40	15.4	24.37	24.40	-14.3	1,448	-0.99%
2024/04/26	12.1	24.01	5	24.09	24.10	7.1	1,425	0.50%
2024/04/25	2.2	23.98	9	24.11	23.90	-6.8	1,418	-0.48%
2024/04/24	3.5	24.31	7.3	24.39	24.40	-3.9	1,399	-0.28%
2024/04/23	9.1	24.46	10	24.47	24.40	-1	1,404	-0.07%
2024/04/22	27.1	24.86	25.6	25.01	24.60	1.6	1,412	0.11%
2024/04/19	51.1	24.48	4	24.53	24.40	47.1	1,358	3.46%
2024/04/18	5.2	24.73	23.1	24.69	24.70	-17.9	1,319	-1.36%
2024/04/17	35.2	24.40	57.2	24.51	24.60	-22	1,270	-1.73%
2024/04/16	8	23.74	33.4	24.05	23.60	-25.3	1,223	-2.07%
2024/04/15	24.1	24.42	22.7	24.30	24.15	1.4	1,189	0.12%
2024/04/12	27.7	24.17	21.4	24.20	24.20	6.3	1,154	0.54%
2024/04/11	21.3	23.72	13	23.65	23.80	8.3	1,109	0.75%
2024/04/10	22.1	23.91	18.5	23.97	24.00	3.6	1,086	0.33%
2024/04/09	4	23.29	4.2	23.32	23.25	-0.2	1,025	-0.02%
2024/04/08	3.4	23.04	4	23.14	23.20	-0.6	1,011	-0.06%
2024/04/03	8.3	23.12	0	23.15	23.10	8.3	1,003	0.83%
2024/04/02	3	23.33	1.2	23.44	23.35	1.8	999	0.18%
2024/04/01	0.3	23.23	0.2	23.25	23.30	0.1	994	0.01%
2024/03/29	14.2	23.31	2	23.25	23.15	12.2	986	1.24%
2024/03/28	3.1	23.32	28	23.53	23.30	-24.9	974	-2.55%
2024/03/27	12.6	23.42	6.3	23.46	23.55	6.3	971	0.65%
2024/03/26	19.5	23.38	11.6	23.31	23.30	7.9	960	0.82%
2024/03/25	9.8	23.05	3.3	23.11	23.05	6.5	943	0.69%
2024/03/22	6	23.17	2.2	23.20	23.10	3.8	940	0.41%
2024/03/21	3.9	23.38	1.7	23.35	23.35	2.2	941	0.23%
2024/03/20	4.1	23.24	8.1	23.40	23.40	-4	958	-0.42%
2024/03/19	9	23.26	9.1	23.32	23.25	-0.1	943	-0.01%
2024/03/18	10.2	22.92	2.1	22.90	22.95	8	906	0.89%
2024/03/15	3.2	22.69	1	22.75	22.55	2.2	898	0.25%
2024/03/14	10.2	22.97	6.7	22.96	22.95	3.4	880	0.39%
2024/03/13	10.2	22.81	2	22.75	22.85	8.2	865	0.95%
2024/03/12	5.8	22.94	2.3	22.98	22.95	3.5	859	0.41%
2024/03/11	4.2	22.84	2.4	22.76	22.95	1.8	864	0.21%
2024/03/08	19.1	22.55	2.6	22.65	22.45	16.5	858	1.93%
2024/03/07	13.8	22.75	0.6	22.90	22.80	13.3	829	1.60%
2024/03/06	13.3	22.72	1	22.75	22.70	12.3	809	1.52%
2024/03/05	13.1	22.88	1.2	22.85	22.70	11.9	800	1.49%
2024/03/04	7.5	22.87	2	22.98	22.85	5.5	793	0.69%
2024/03/01	1.4	22.91	1	22.95	22.85	0.4	788	0.05%
2024/02/29	2	22.80	4	22.95	22.80	-2	786	-0.25%
2024/02/27	11.4	22.86	1	22.95	22.80	10.4	775	1.34%
2024/02/26	1.3	23.06	1	23.15	23.05	0.3	759	0.04%
2024/02/23	13.2	23.21	3	23.22	23.10	10.2	754	1.35%
2024/02/22	5.1	23.39	1.5	23.40	23.35	3.6	745	0.48%
2024/02/21	5.7	23.39	3	23.42	23.45	2.7	740	0.36%
2024/02/20	31	23.43	21	23.56	23.35	10	723	1.38%
2024/02/19	13.1	23.36	11.1	23.26	23.45	2	690	0.28%
2024/02/16	15	22.96	5.4	22.98	22.90	9.6	667	1.44%
2024/02/15	9.4	22.45	9.3	22.41	22.50	0.2	656	0.03%
2024/02/05	5.1	22.25	2	22.25	22.40	3.1	647	0.48%
2024/02/02	5.3	22.36	0	22.50	22.30	5.3	646	0.82%
2024/02/01	1.3	22.34	5.1	22.36	22.40	-3.8	646	-0.59%
2024/01/31	6.1	22.11	1	22.20	22.10	5.1	645	0.79%
2024/01/30	11	22.18	0	0.00	22.10	11	644	1.71%
2024/01/29	2.2	22.51	1.6	22.50	22.50	0.6	623	0.09%
2024/01/26	3.6	22.37	1	22.40	22.40	2.6	612	0.43%
2024/01/25	14.3	22.26	0	0.00	22.30	14.3	605	2.36%
2024/01/24	6.3	22.37	1.1	22.42	22.40	5.2	595	0.87%
2024/01/23	13.7	22.19	2	22.25	22.25	11.7	590	1.98%
2024/01/22	10.3	22.24	3.1	22.37	22.15	7.2	583	1.24%
2024/01/19	8.1	22.16	4	22.18	22.30	4.1	571	0.71%
2024/01/18	4.3	22.30	0	22.80	22.30	4.3	560	0.77%
2024/01/17	18.1	22.59	3	22.68	22.45	15.1	549	2.75%
2024/01/16	24.5	23.05	1.1	23.00	22.95	23.4	527	4.44%
2024/01/15	5.2	23.55	0	0.00	23.55	5.2	519	1.00%
2024/01/12	0.2	23.78	0	0.00	23.70	0.2	516	0.03%
2024/01/11	0	0.00	14	23.82	23.80	-14	516	-2.71%
2024/01/10	5	23.90	35	23.81	23.75	-30	577	-5.20%
2024/01/09	4	24.10	0.2	24.11	23.95	3.8	584	0.65%
2024/01/08	0.1	24.16	3	24.38	24.15	-2.9	583	-0.49%
2024/01/05	1	24.20	1	24.20	24.30	0	590	-0.01%
2024/01/04	2	24.10	0.4	24.30	24.15	1.7	595	0.28%
2024/01/03	4.1	24.20	0	0.00	24.10	4.1	602	0.68%
2024/01/02	0.3	24.25	3.2	24.30	24.35	-2.9	601	-0.48%
2023/12/29	1.1	24.15	2	24.30	24.10	-0.9	594	-0.16%
2023/12/28	1.6	24.22	1	24.35	24.30	0.6	604	0.09%
2023/12/27	1.3	24.18	2.8	24.29	24.25	-1.6	605	-0.26%
2023/12/26	1	24.20	3.9	24.25	24.30	-2.9	604	-0.48%
2023/12/25	1.7	23.92	2	24.10	24.05	-0.3	596	-0.06%
2023/12/22	2	23.95	2	24.05	23.95	0	600	0.00%
2023/12/21	1.4	24.17	1.1	24.20	24.10	0.3	604	0.05%
2023/12/20	4.1	24.26	1.8	24.30	24.40	2.3	601	0.39%
2023/12/19	15.2	24.00	0.1	24.13	24.00	15.1	599	2.52%
2023/12/18	21.8	24.39	35	24.55	24.30	-13.2	603	-2.19%
2023/12/15	5.1	24.22	7.1	24.41	24.50	-2	597	-0.33%
2023/12/14	2.2	23.98	4.1	23.90	23.90	-1.9	585	-0.32%
2023/12/13	8.1	23.70	0.2	23.80	23.60	7.9	588	1.34%
2023/12/12	6.3	23.75	0.8	23.80	23.70	5.5	613	0.90%
2023/12/11	12.8	23.74	3	23.75	23.75	9.8	623	1.57%
2023/12/08	11.2	23.80	3.1	23.75	23.80	8.1	629	1.29%
2023/12/07	22	23.85	0	24.10	23.90	22	625	3.51%
2023/12/06	7	23.83	0	0.00	23.80	7	621	1.13%
2023/12/05	1	23.95	0	0.00	23.95	1	612	0.16%
2023/12/04	0	0.00	4.7	24.24	24.35	-4.7	608	-0.77%
2023/12/01	1.3	23.98	1	24.10	24.00	0.3	604	0.05%
2023/11/30	1.1	24.01	2.2	24.12	24.00	-1.1	610	-0.17%
2023/11/29	1.3	24.13	0.1	24.19	24.15	1.2	627	0.20%
2023/11/28	0.2	24.21	0.8	24.39	24.30	-0.6	650	-0.09%
2023/11/27	0.1	24.22	0	0.00	24.30	0.1	651	0.02%
2023/11/24	1.1	24.30	0	0.00	24.25	1.1	651	0.18%
2023/11/22	0.2	24.20	2.1	24.20	24.35	-1.9	649	-0.29%
2023/11/21	1.2	24.06	2.1	24.15	24.15	-0.9	652	-0.14%
2023/11/20	1	24.00	3.1	24.15	23.95	-2.1	652	-0.32%
2023/11/17	2.5	24.12	1	24.15	24.20	1.5	652	0.22%
2023/11/16	2.5	24.05	1.4	24.15	24.20	1.1	647	0.16%
2023/11/15	1.5	23.74	2.2	23.71	24.10	-0.7	642	-0.11%
2023/11/14	1.3	23.40	6	23.45	23.55	-4.7	633	-0.75%
2023/11/13	1.1	23.40	2.9	23.43	23.50	-1.9	642	-0.29%
2023/11/10	0.9	23.25	1	23.35	23.35	-0.1	651	-0.01%
2023/11/09	2.1	23.45	0.3	23.50	23.55	1.7	659	0.26%
2023/11/08	1.3	23.35	0.7	23.25	23.45	0.7	676	0.10%
2023/11/07	0.7	23.10	0.3	23.40	23.20	0.3	679	0.05%
2023/11/06	1.9	23.36	1.1	23.20	23.30	0.8	692	0.12%
2023/11/03	0.1	23.05	0	0.00	23.10	0.1	707	0.02%
2023/11/02	0.1	23.03	2.7	23.05	23.00	-2.6	724	-0.36%
2023/11/01	2.2	22.78	0	0.00	22.85	2.2	762	0.29%
2023/10/31	2.3	22.85	0.2	23.15	22.90	2.1	783	0.27%
2023/10/30	1.2	22.88	0	0.00	22.95	1.2	801	0.15%
2023/10/27	0.1	23.00	0.1	23.15	23.00	-0.1	810	-0.01%
2023/10/26	2.6	22.98	1	23.00	23.00	1.6	820	0.19%
2023/10/25	1.2	23.00	0.1	23.05	23.00	1.1	825	0.13%
2023/10/24	3.2	22.88	8	22.90	22.95	-4.8	832	-0.58%
2023/10/23	2.1	22.94	0	0.00	22.85	2.1	834	0.25%
2023/10/20	0.1	23.40	0	0.00	23.30	0.1	825	0.01%
2023/10/18	9.3	23.38	0	0.00	23.75	9.3	850	1.09%
2023/10/17	5	23.68	0.5	24.10	23.65	4.5	795	0.57%
2023/10/16	1.6	23.91	3	23.90	24.10	-1.4	800	-0.18%
2023/10/13	10.3	23.67	0.4	24.08	23.90	9.9	803	1.23%
2023/10/12	0.7	23.89	0.5	23.80	24.05	0.2	801	0.02%
2023/10/11	1.6	23.60	3	23.65	23.65	-1.4	799	-0.17%
2023/10/06	1	23.45	0	23.61	23.60	1	803	0.12%
2023/10/05	1	23.35	0	0.00	23.35	1	807	0.12%
2023/10/04	1.5	23.27	0	0.00	23.25	1.5	821	0.18%
2023/10/03	0.4	23.68	1	23.80	23.80	-0.6	819	-0.07%
2023/10/02	0.5	23.63	0.2	23.65	23.60	0.3	827	0.04%
2023/09/27	3.3	23.65	5	23.63	23.60	-1.7	854	-0.20%
2023/09/26	3.2	23.86	0	0.00	23.75	3.2	863	0.37%
2023/09/25	0.1	24.05	0	0.00	24.10	0.1	863	0.01%
2023/09/22	2.1	24.00	0	24.00	24.15	2.1	868	0.24%
2023/09/21	1.2	24.07	6	24.19	24.10	-4.9	887	-0.55%
2023/09/20	1.1	24.51	10	24.65	24.55	-8.9	901	-0.98%
2023/09/19	2.3	24.59	5.2	24.62	24.65	-2.8	917	-0.31%
2023/09/18	1	24.10	7	24.24	24.10	-6	919	-0.65%
2023/09/15	8.1	24.03	11	24.18	24.15	-3	916	-0.32%
2023/09/14	0.1	24.40	2	24.25	24.25	-1.9	898	-0.21%
2023/09/13	6.1	24.44	1.1	24.58	24.45	5	914	0.54%
2023/09/12	0.1	24.20	1	24.15	24.25	-0.9	971	-0.09%
2023/09/11	0	24.18	0	0.00	24.15	0	979	0.00%
2023/09/08	1.1	24.21	0	0.00	24.30	1.1	986	0.11%
2023/09/07	0.5	24.40	1.1	24.30	24.30	-0.6	992	-0.06%
2023/09/06	2	24.63	1	24.70	24.60	1	996	0.10%
2023/09/05	0.7	24.80	1	24.90	24.75	-0.3	1,000	-0.03%
2023/09/04	0.6	24.75	4.5	24.95	24.90	-3.9	1,003	-0.39%
2023/09/01	17.2	24.44	9.1	24.40	24.55	8.1	994	0.81%
2023/08/31	1	23.55	2	23.55	23.55	-1	978	-0.10%
2023/08/30	3	23.55	2	23.48	23.65	1	1,009	0.10%
2023/08/29	1	23.35	0	23.45	23.45	1	1,039	0.10%
2023/08/28	0.3	23.48	1	23.50	23.60	-0.7	1,080	-0.07%
2023/08/25	0.3	23.45	0	0.00	23.45	0.3	1,124	0.03%
2023/08/24	1.3	23.36	6	23.16	23.15	-4.7	1,183	-0.40%
2023/08/23	2	23.30	0.1	23.46	23.30	1.9	1,219	0.16%
2023/08/22	1.8	23.72	1	23.60	23.60	0.8	1,263	0.06%
2023/08/21	1.1	23.33	0	0.00	23.75	1.1	1,321	0.08%
2023/08/18	1	23.50	0	0.00	23.40	1	1,341	0.07%
2023/08/17	1	23.15	6	23.21	23.15	-5	1,357	-0.37%
2023/08/16	4	23.33	8.5	23.25	23.40	-4.5	1,363	-0.33%
2023/08/15	5.2	23.56	1	23.60	23.50	4.2	1,361	0.31%
2023/08/14	9.3	23.70	0	0.00	23.65	9.3	1,370	0.68%
2023/08/11	2	24.03	3	24.00	24.10	-1	1,372	-0.07%
2023/08/10	15.1	24.00	0	0.00	24.10	15.1	1,376	1.10%
2023/08/09	8.2	24.18	0	0.00	24.10	8.2	1,370	0.60%
2023/08/08	3.4	24.33	0	24.70	24.35	3.4	1,370	0.25%
2023/08/07	20.2	24.49	2.6	24.49	24.65	17.7	1,388	1.27%
2023/08/04	7.1	24.81	3	24.78	24.80	4.1	1,362	0.30%
2023/08/02	5	25.17	2	25.38	25.00	3	1,370	0.22%
2023/08/01	3	25.00	1	25.00	25.10	2	1,364	0.15%
2023/07/31	2	25.23	0	0.00	25.10	2	1,377	0.15%
2023/07/28	6.2	25.25	6	25.25	25.25	0.2	1,383	0.01%
2023/07/27	2	25.08	13	24.94	25.15	-11	1,383	-0.80%
2023/07/26	20.1	24.90	2	24.90	24.80	18.1	1,393	1.30%
2023/07/25	8	24.80	0.2	24.85	24.85	7.8	1,392	0.56%
2023/07/24	10.4	24.88	8	24.85	24.85	2.4	1,406	0.17%
2023/07/21	1	25.05	0	0.00	25.10	1	1,400	0.07%
2023/07/20	4	25.04	10	25.05	25.10	-6	1,401	-0.43%
2023/07/19	5	25.09	0	0.00	25.00	5	1,402	0.36%
2023/07/18	5.1	25.29	0	0.00	25.20	5.1	1,410	0.36%
2023/07/17	0	25.40	1.1	25.40	25.45	-1.1	1,428	-0.07%
2023/07/14	2.1	25.32	11.1	25.34	25.25	-9	1,427	-0.63%
2023/07/13	2.1	25.30	1	25.20	25.20	1.1	1,428	0.07%
2023/07/12	5	25.21	1.1	25.25	25.20	4	1,426	0.28%
2023/07/11	5	25.22	0	25.35	25.25	5	1,425	0.35%
2023/07/10	0.2	25.27	1	25.20	25.15	-0.8	1,413	-0.05%
2023/07/07	8	25.23	0	25.15	25.30	8	1,407	0.57%
2023/07/06	40.4	25.28	4	25.28	25.25	36.4	1,397	2.60%
2023/07/05	7.1	25.59	5	25.55	25.55	2.1	1,374	0.15%
2023/07/04	5.2	25.69	8	25.65	25.65	-2.8	1,369	-0.20%
2023/07/03	0	25.90	6	25.80	25.80	-6	1,365	-0.44%
2023/06/30	4.2	25.64	0.3	25.80	25.70	3.9	1,361	0.29%
2023/06/29	23.2	25.71	5.1	25.78	25.60	18.1	1,363	1.33%
2023/06/28	7.1	26.74	5.2	26.80	26.70	2	1,352	0.15%
2023/06/27	4.1	26.70	2.1	26.73	26.75	2	1,343	0.15%
2023/06/26	4	26.70	12	26.75	26.65	-8	1,330	-0.60%
2023/06/21	0.7	26.75	4	26.79	26.85	-3.3	1,329	-0.25%
2023/06/20	3.3	26.76	4.2	26.74	26.75	-0.9	1,330	-0.07%
2023/06/19	17.3	26.82	9	26.71	26.70	8.3	1,327	0.63%
2023/06/16	28.7	26.77	31.9	26.65	26.90	-3.2	1,306	-0.25%
2023/06/15	3	26.23	10.2	26.22	26.25	-7.2	1,272	-0.56%
2023/06/14	1.2	26.29	3.1	26.30	26.30	-1.9	1,406	-0.13%
2023/06/13	1.1	26.25	5	26.17	26.25	-3.9	1,434	-0.27%
2023/06/12	0	26.25	4.2	26.06	26.15	-4.2	1,444	-0.29%
2023/06/09	6.2	26.20	3.9	26.20	26.15	2.3	1,472	0.16%
2023/06/08	8	26.06	11	26.12	26.20	-3	1,523	-0.19%
2023/06/07	15	26.17	23.2	26.20	26.15	-8.2	1,607	-0.51%
2023/06/06	0.3	26.00	29.2	26.04	26.05	-28.9	1,609	-1.80%
2023/06/05	50.9	25.99	8.1	26.16	26.05	42.8	1,613	2.65%
2023/06/02	15.1	25.57	1.2	25.64	25.65	13.9	1,593	0.87%
2023/06/01	39.1	25.48	10.2	25.45	25.55	28.9	1,578	1.83%
2023/05/31	8.2	25.37	74	25.30	25.50	-65.8	1,557	-4.22%
2023/05/30	13.7	25.44	0.6	25.75	25.40	13.1	1,523	0.86%
2023/05/29	21.3	25.77	0.1	25.90	25.80	21.2	1,485	1.43%
2023/05/26	15.5	25.94	0	26.10	25.95	15.5	1,457	1.06%
2023/05/25	15	26.17	0	26.35	26.10	15	1,426	1.05%
2023/05/24	16	26.40	2	26.40	26.50	14	1,392	1.01%
2023/05/23	8.4	26.50	0	0.00	26.55	8.4	1,374	0.61%
2023/05/22	13.5	26.62	3	26.72	26.55	10.5	1,354	0.77%
2023/05/19	2	26.57	1.2	26.62	26.75	0.9	1,354	0.06%
2023/05/18	24.1	26.67	0	26.75	26.50	24.1	1,381	1.74%
2023/05/17	0.3	26.70	8	26.67	26.75	-7.7	1,371	-0.56%
2023/05/16	16	26.55	3.3	26.60	26.65	12.8	1,363	0.94%
2023/05/15	3.5	26.21	0.1	26.45	26.35	3.4	1,361	0.25%
2023/05/12	27.7	26.49	4	26.54	26.30	23.7	1,374	1.72%
2023/05/11	27.7	26.49	4	26.54	26.45	23.7	1,392	1.70%
2023/05/10	2.3	26.75	0	0.00	26.90	2.3	1,414	0.16%
2023/05/09	11.8	26.88	0	0.00	26.80	11.8	1,477	0.80%
2023/05/08	5.2	27.17	0	0.00	27.10	5.2	1,541	0.34%
2023/05/05	4.2	27.33	0	0.00	27.15	4.2	1,639	0.26%
2023/05/04	0	0.00	0	27.65	27.50	0	1,649	0.00%
2023/05/03	6.1	27.83	1	27.75	27.60	5.1	1,645	0.31%
2023/05/02	6	27.69	5.5	27.97	27.90	0.5	1,648	0.03%
2023/04/28	2	27.58	3.4	27.55	27.75	-1.4	1,650	-0.08%
2023/04/27	11.2	27.50	0	0.00	27.55	11.2	1,649	0.68%
2023/04/26	4	27.60	1	27.75	27.80	3	1,637	0.18%
2023/04/25	21.6	27.73	1	27.80	27.80	20.6	1,622	1.27%
2023/04/24	20	27.50	0.4	27.46	27.75	19.6	1,628	1.20%
2023/04/21	13	27.50	0	0.00	27.35	13	1,629	0.80%
2023/04/20	5.1	27.74	1	28.00	27.65	4.1	1,619	0.25%
2023/04/19	63	28.12	2.9	28.14	28.00	60.2	1,608	3.74%
2023/04/18	1.9	28.01	1.1	28.17	28.05	0.8	1,623	0.05%
2023/04/17	1.2	28.24	2.2	28.33	28.15	-0.9	1,623	-0.06%
2023/04/14	0.1	28.10	0	28.20	28.25	0.1	1,621	0.00%
2023/04/13	4.1	28.23	3.3	28.30	28.20	0.8	1,621	0.05%
2023/04/12	0.3	28.15	16.4	28.24	28.25	-16.1	1,620	-0.99%
2023/04/11	0.4	28.00	1	28.20	28.10	-0.6	1,624	-0.04%
2023/04/10	2.1	28.08	1.2	28.06	28.15	1	1,629	0.06%
2023/04/07	2	28.00	0	0.00	28.05	2	1,628	0.13%
2023/04/06	14	28.01	1	28.00	28.00	13	1,628	0.80%
2023/03/31	1.1	28.21	0	0.00	28.20	1.1	1,627	0.07%
2023/03/30	2.3	28.30	19.6	28.35	28.35	-17.4	1,624	-1.07%
2023/03/29	0.6	28.20	2	28.22	28.30	-1.4	1,617	-0.09%
2023/03/28	4	27.95	4	28.19	28.10	0	1,622	0.00%
2023/03/27	8	27.98	1.3	27.99	28.00	6.7	1,620	0.41%
2023/03/24	7	27.88	11	27.90	27.75	-4	1,624	-0.25%
2023/03/23	25	27.64	11	27.58	27.65	14	1,623	0.86%
2023/03/22	13	27.60	2	27.65	27.65	11	1,633	0.68%
2023/03/21	1	27.55	10	27.60	27.55	-9	1,649	-0.55%
2023/03/20	4.1	27.66	4.4	27.61	27.45	-0.3	1,674	-0.02%
2023/03/17	19.6	27.92	59.4	28.57	28.15	-39.9	1,651	-2.41%
2023/03/16	5.3	26.90	5	26.87	26.90	0.3	1,515	0.02%
2023/03/15	6.3	27.45	1.1	27.55	27.45	5.2	1,493	0.35%
2023/03/14	3.1	27.20	0.1	27.45	27.30	3	1,499	0.20%
2023/03/13	19.3	27.34	7.4	27.11	27.45	11.9	1,502	0.79%
2023/03/10	53.6	28.33	5.2	28.44	27.85	48.4	1,449	3.34%
2023/03/09	0.4	29.56	1	29.70	29.60	-0.6	1,374	-0.04%
2023/03/08	3	29.48	4	29.56	29.65	-1	1,383	-0.07%
2023/03/07	4	29.44	12	29.57	29.60	-7.9	1,374	-0.58%
2023/03/06	16.1	29.43	12.5	29.56	29.35	3.6	1,362	0.27%
2023/03/03	12.3	29.06	16.3	29.16	29.40	-4	1,348	-0.29%
2023/03/02	2.3	28.81	4.2	28.84	28.90	-1.8	1,333	-0.14%
2023/03/01	14	28.69	36	28.66	28.75	-22	1,325	-1.66%
2023/02/24	16.1	29.04	4.4	29.17	29.05	11.7	1,300	0.90%
2023/02/23	11.6	29.28	10.2	29.44	29.20	1.4	1,287	0.11%
2023/02/22	1	28.80	0	28.98	29.10	1	1,279	0.08%
2023/02/21	1.3	29.24	1.3	29.19	29.15	0.1	1,262	0.00%
2023/02/20	2.2	29.09	0.3	29.10	29.05	2	1,266	0.15%
2023/02/17	7	28.70	7	28.89	28.95	0	1,271	0.00%
2023/02/16	18.7	28.82	11	28.86	28.80	7.7	1,273	0.60%
2023/02/15	5.1	29.20	6.1	29.48	29.25	-1	1,247	-0.08%
2023/02/14	7	29.36	8.1	29.43	29.45	-1	1,250	-0.08%
2023/02/13	2	28.95	9	28.78	28.80	-7	1,248	-0.56%
2023/02/10	5	28.84	3.6	28.86	28.70	1.4	1,251	0.11%
2023/02/09	16.1	29.45	9.6	29.32	29.10	6.5	1,243	0.52%
2023/02/08	5	29.70	13.3	30.00	29.75	-8.3	1,215	-0.68%
2023/02/07	12.2	29.88	5.7	30.11	29.80	6.5	1,162	0.56%
2023/02/06	10	30.05	18.2	30.10	29.90	-8.1	1,096	-0.74%
2023/02/03	9.2	29.63	16.7	29.46	29.60	-7.5	1,007	-0.74%
2023/02/02	2	28.65	21	28.77	28.55	-19	901	-2.11%
2023/02/01	1	28.10	13	28.25	28.00	-12	872	-1.38%
2023/01/31	8	28.02	4	28.20	28.20	4	865	0.46%
2023/01/30	5	28.11	13.6	28.15	28.10	-8.6	863	-1.00%
2023/01/17	2.1	27.77	6	27.88	27.85	-3.9	852	-0.45%
2023/01/16	1.3	27.58	5	27.63	27.80	-3.8	856	-0.44%
2023/01/13	0	0.00	4	27.33	27.30	-4	858	-0.47%
2023/01/12	8	27.16	3	27.33	27.25	5	932	0.54%
2023/01/11	1	27.50	0	0.00	27.40	1	932	0.11%
2023/01/10	2	27.38	1.1	27.75	27.40	1	933	0.10%
2023/01/09	1.1	27.60	6.5	27.60	27.80	-5.4	926	-0.58%
2023/01/06	6.5	27.91	1	27.55	27.60	5.5	921	0.59%
2023/01/05	3	27.60	1	27.55	27.60	2	917	0.22%
2023/01/04	8	27.47	2.4	27.29	27.50	5.6	923	0.61%
2023/01/03	0.4	27.15	0.7	27.05	27.25	-0.3	935	-0.03%
2022/12/30	0.7	26.95	5.5	27.09	27.05	-4.7	938	-0.51%
2022/12/29	0.5	26.80	0	0.00	26.90	0.5	939	0.06%
2022/12/28	4.1	26.95	0	0.00	26.95	4.1	936	0.43%
2022/12/27	0	28.00	2	27.32	27.20	-2	936	-0.22%
2022/12/26	1	26.95	0	0.00	27.05	1	942	0.11%
2022/12/23	0.1	27.05	0	0.00	26.95	0.1	948	0.01%
2022/12/22	0	0.00	1	27.25	27.25	-1	952	-0.10%
2022/12/21	5	26.90	4	27.18	26.95	1	974	0.10%
2022/12/20	12.1	27.37	4	27.28	26.90	8.1	991	0.82%
2022/12/19	3	27.78	2.3	27.83	27.80	0.7	998	0.07%
2022/12/16	7.3	27.82	6	28.08	27.95	1.3	988	0.13%
2022/12/15	3	27.90	6	28.11	28.05	-3	987	-0.30%
2022/12/14	0	27.90	5	27.98	28.00	-5	982	-0.51%
2022/12/13	11	28.01	12.1	28.39	27.85	-1.1	963	-0.11%
2022/12/12	6.5	28.01	14.3	28.08	28.20	-7.8	947	-0.82%
2022/12/09	0.1	27.40	2	27.45	27.50	-1.9	927	-0.21%
2022/12/08	0	0.00	1	27.15	27.05	-1	931	-0.11%
2022/12/07	13.5	27.29	0	0.00	27.20	13.5	931	1.45%
2022/12/06	4.5	27.79	4	27.98	27.45	0.5	922	0.05%
2022/12/05	15.7	28.02	11.4	27.86	28.10	4.3	900	0.48%
2022/12/02	3.6	27.22	2.1	27.30	27.40	1.5	867	0.18%
2022/12/01	18.4	27.55	38	27.64	27.55	-19.6	870	-2.26%
2022/11/30	7.1	27.63	0	0.00	27.60	7.1	857	0.83%
2022/11/29	34	27.19	5	27.25	27.20	29	841	3.44%
2022/11/28	1	26.85	0	0.00	26.85	1	839	0.12%
2022/11/25	4	26.81	1	26.95	26.80	3	852	0.35%
2022/11/24	0	0.00	0	26.55	26.65	0	864	0.00%
2022/11/23	0	0.00	1.2	26.49	26.40	-1.2	865	-0.14%
2022/11/22	0.2	26.30	1	26.40	26.40	-0.8	879	-0.09%
2022/11/21	1	26.50	0	0.00	26.50	1	890	0.11%
2022/11/18	5	26.74	1	26.70	26.70	4	909	0.44%
2022/11/17	4.1	27.03	4	27.04	27.05	0.1	923	0.01%
2022/11/16	4.1	26.77	0.2	27.15	26.75	3.9	923	0.42%
2022/11/15	1.2	27.00	3	27.13	27.10	-1.8	917	-0.19%
2022/11/14	0	0.00	11	26.84	26.95	-11	908	-1.21%
2022/11/11	5	26.60	7	26.66	26.40	-2	892	-0.22%
2022/11/10	3	26.62	10	26.37	26.40	-7	893	-0.78%
2022/11/09	1.2	26.80	2	26.68	26.75	-0.8	890	-0.09%
2022/11/08	3	26.77	0	0.00	26.80	3	894	0.34%
2022/11/07	5	26.55	4	26.70	26.70	1	898	0.11%
2022/11/04	0	28.50	0.1	26.75	26.75	-0.1	900	-0.02%
2022/11/03	0	26.90	0.1	26.90	26.75	0	912	0.00%
2022/11/01	0	26.70	0	0.00	26.70	0	938	0.00%
2022/10/31	1.1	26.30	4	26.66	26.45	-2.9	959	-0.30%
2022/10/28	1	26.50	0	0.00	26.40	1	964	0.10%
2022/10/27	1	26.40	0	0.00	26.55	1	975	0.10%
2022/10/26	1	26.30	2	26.63	26.35	-1	993	-0.10%
2022/10/25	1	26.25	0	0.00	26.35	1	1,013	0.10%
2022/10/24	0	0.00	0	26.70	26.40	0	1,026	0.00%
2022/10/21	0.1	26.81	0	26.85	26.60	0.1	1,023	0.01%
2022/10/20	3.1	26.47	15.1	26.69	27.20	-12	1,023	-1.17%
2022/10/19	0	0.00	5.2	27.20	26.75	-5.2	968	-0.54%
2022/10/18	0.2	26.75	3	26.82	26.85	-2.8	966	-0.29%
2022/10/17	1	26.25	1	26.70	26.55	0	971	0.00%
2022/10/14	1	26.70	17.6	26.35	26.60	-16.6	978	-1.69%
2022/10/13	1.2	26.43	1	26.25	25.95	0.2	1,016	0.02%
2022/10/11	0	0.00	1	26.40	26.75	-1	1,154	-0.09%
2022/10/07	1	26.80	2	26.93	26.80	-1	1,179	-0.08%
2022/10/06	1	26.70	0	0.00	26.70	1	1,219	0.08%
2022/10/05	0.1	26.70	0.2	26.55	26.70	-0.2	1,258	-0.01%
2022/10/04	4.3	26.48	5	26.59	26.45	-0.7	1,310	-0.06%
2022/10/03	4	26.20	3	26.20	26.20	1	1,325	0.08%
2022/09/30	0	0.00	1	25.65	26.00	-1	1,335	-0.07%
2022/09/29	0.1	25.70	0.9	25.30	25.65	-0.8	1,350	-0.06%
2022/09/28	7.6	25.16	13	25.31	25.10	-5.4	1,376	-0.40%
2022/09/27	2	26.15	0	0.00	26.10	2	1,369	0.15%
2022/09/26	3.6	26.24	1	26.55	26.20	2.6	1,369	0.19%
2022/09/23	0	27.15	4	27.25	27.15	-4	1,376	-0.29%
2022/09/22	1.3	27.09	2	27.43	27.25	-0.7	1,416	-0.05%
2022/09/21	1.1	27.51	0	0.00	27.30	1.1	1,418	0.08%
2022/09/20	0	27.75	0.2	27.70	27.80	-0.2	1,422	-0.01%
2022/09/19	5.2	27.59	4	27.60	27.55	1.2	1,443	0.08%
2022/09/16	7.1	28.18	10	28.07	28.05	-2.9	1,461	-0.20%
2022/09/15	4	28.16	2	28.35	28.25	2	1,487	0.14%
2022/09/14	1	27.60	3	27.67	27.65	-2	1,520	-0.13%
2022/09/13	1.1	28.03	0	0.00	28.05	1.1	1,572	0.07%
2022/09/12	2	28.05	0	0.00	28.00	2	1,599	0.13%
2022/09/08	1	27.30	4.2	27.45	27.65	-3.2	1,630	-0.19%
2022/09/07	6.3	27.20	2	27.15	27.00	4.3	1,706	0.25%
2022/09/06	5.3	27.64	6	27.79	27.65	-0.7	1,712	-0.04%
2022/09/05	0.2	27.85	8	27.76	27.70	-7.8	1,721	-0.45%
2022/09/02	7	28.02	3	28.05	27.90	4	1,730	0.23%
2022/09/01	7.3	27.83	14	27.80	27.85	-6.7	1,736	-0.39%
2022/08/31	3	28.12	3	28.13	28.20	0	1,728	0.00%
2022/08/30	1.1	28.35	1	28.55	28.30	0.1	1,720	0.00%
2022/08/29	10.1	28.29	2	28.50	28.40	8.1	1,721	0.47%
2022/08/26	8	29.06	5.2	29.11	28.90	2.8	1,715	0.16%
2022/08/25	14.3	29.14	14	29.03	29.25	0.3	1,722	0.02%
2022/08/24	34.2	28.75	21.1	28.83	28.75	13.1	1,714	0.76%
2022/08/23	3	28.25	7	28.05	28.25	-4	1,718	-0.23%
2022/08/22	0	28.20	0.5	28.25	28.25	-0.5	1,720	-0.03%
2022/08/19	0.9	28.08	3.3	28.20	28.20	-2.4	1,722	-0.14%
2022/08/18	1.3	27.92	0	0.00	28.10	1.3	1,721	0.08%
2022/08/17	6.1	28.03	7	28.08	28.00	-0.9	1,723	-0.05%
2022/08/16	8.1	28.26	15	28.35	28.25	-6.9	1,725	-0.40%
2022/08/15	11	28.19	8.3	27.95	28.15	2.7	1,721	0.16%
2022/08/12	0	0.00	9.5	27.76	27.75	-9.5	1,716	-0.55%
2022/08/11	4.2	27.73	1	27.80	27.60	3.2	1,720	0.19%
2022/08/10	2	27.60	10.7	27.67	27.65	-8.7	1,729	-0.50%
2022/08/09	10.1	27.32	19.1	27.43	27.40	-9.1	1,727	-0.52%
2022/08/08	9.1	26.96	14.2	26.63	27.10	-5.2	1,729	-0.30%
2022/08/05	2	26.58	9.1	26.57	26.75	-7.1	1,727	-0.41%
2022/08/04	3.1	25.60	2	25.70	25.90	1.1	1,731	0.06%
2022/08/03	3	26.13	1.2	26.00	25.75	1.8	1,764	0.10%
2022/08/02	7	26.09	4	25.98	26.35	3	1,776	0.17%
2022/08/01	18.1	26.28	4.2	26.29	26.30	13.9	1,811	0.77%
2022/07/29	8.1	25.82	1	25.65	25.85	7.1	1,815	0.39%
2022/07/28	1.2	25.38	0	25.45	25.45	1.1	1,807	0.06%
2022/07/27	0	0.00	3	25.42	25.40	-3	1,812	-0.17%
2022/07/26	4.2	25.57	2	25.60	25.45	2.2	1,807	0.12%
2022/07/25	0.3	25.60	1.1	25.41	25.50	-0.8	1,807	-0.04%
2022/07/22	6.2	25.47	2	25.38	25.35	4.2	1,816	0.23%
2022/07/21	6	25.38	7	25.27	25.50	-1	1,833	-0.05%
2022/07/20	17.6	25.37	12.5	25.48	25.05	5.1	1,841	0.27%
2022/07/19	14.2	25.39	1.3	25.47	25.35	13	1,840	0.70%
2022/07/18	29.3	27.71	13	27.65	28.10	16.3	1,766	0.92%
2022/07/15	6	26.93	13.1	26.91	27.00	-7.1	1,710	-0.42%
2022/07/14	4	26.96	21.3	26.85	27.00	-17.3	1,724	-1.00%
2022/07/13	6.1	26.96	7	26.89	26.80	-0.9	1,730	-0.05%
2022/07/12	30.5	26.84	15	26.96	26.65	15.5	1,762	0.88%
2022/07/11	5.7	27.92	1	28.00	27.95	4.7	1,728	0.27%
2022/07/08	7	28.39	2	28.65	28.30	5	1,733	0.29%
2022/07/07	5.1	28.11	2.3	28.43	28.40	2.8	1,754	0.16%
2022/07/06	11.6	28.48	5	28.37	28.25	6.6	1,774	0.37%
2022/07/05	3	29.25	11	29.15	29.40	-8	1,777	-0.45%
2022/07/04	2.1	28.98	2	29.00	28.95	0.1	1,817	0.01%
2022/07/01	13.1	29.42	6.2	29.78	28.95	6.9	1,861	0.37%
2022/06/30	3.3	29.82	0	0.00	29.65	3.3	1,874	0.18%
2022/06/29	3.9	30.48	3	30.53	30.45	0.9	1,852	0.05%
2022/06/28	9.1	30.96	3	30.78	30.70	6.1	1,857	0.33%
2022/06/27	7	31.46	7	31.67	31.30	0	1,868	0.00%
2022/06/24	7	31.03	8.1	30.83	31.35	-1.1	1,867	-0.06%
2022/06/23	4.1	30.43	2.1	30.51	30.35	2	1,870	0.11%
2022/06/22	6.5	31.30	13	31.76	30.95	-6.5	1,867	-0.35%
2022/06/21	14	31.85	13.3	31.68	31.95	0.7	1,846	0.04%
2022/06/20	2	30.55	10	30.74	30.40	-8	1,819	-0.44%
2022/06/17	8	31.16	9	31.08	31.20	-1	1,817	-0.06%
2022/06/16	20.2	31.60	21.1	31.58	31.20	-0.9	1,813	-0.05%
2022/06/15	1	30.40	12	30.45	30.60	-11	1,779	-0.62%
2022/06/14	3	29.72	1	30.00	30.10	2	1,838	0.11%
2022/06/13	14	30.06	1	30.30	30.20	13	1,891	0.69%
2022/06/10	0	30.67	3	30.57	30.80	-3	1,933	-0.15%
2022/06/09	1.2	30.48	1	30.60	30.65	0.2	1,954	0.01%
2022/06/08	1.2	30.49	0	0.00	30.55	1.2	1,992	0.06%
2022/06/07	1	30.60	2	30.43	30.45	-1	2,014	-0.05%
2022/06/06	4.2	30.57	0	0.00	30.60	4.2	2,061	0.20%
2022/06/02	2	30.53	3	30.42	30.55	-1	2,134	-0.05%
2022/06/01	23.2	30.12	2	30.05	30.15	21.2	2,217	0.96%
2022/05/31	6	30.00	1	30.20	29.90	5	2,267	0.22%
2022/05/30	27	30.19	2	30.15	30.10	25	2,265	1.10%
2022/05/27	1.2	30.06	1	30.05	29.95	0.2	2,318	0.01%
2022/05/26	3	29.92	5	30.10	29.90	-2	2,368	-0.08%
2022/05/25	3	29.87	0.1	30.05	30.15	2.9	2,404	0.12%
2022/05/24	7.3	29.67	0	30.20	29.80	7.3	2,459	0.30%
2022/05/23	4	30.09	0	0.00	30.10	4	2,468	0.16%
2022/05/20	8.1	29.95	0.1	30.00	29.95	8	2,550	0.31%
2022/05/19	2.3	29.31	4	29.58	29.65	-1.7	2,629	-0.06%
2022/05/18	5	30.05	1	30.20	30.20	4	2,731	0.15%
2022/05/17	3.4	29.48	7	29.42	29.60	-3.6	2,776	-0.13%
2022/05/16	4.3	28.90	11	29.50	29.10	-6.7	2,816	-0.24%
2022/05/13	1	29.15	1	29.20	29.25	0	2,841	0.00%
2022/05/12	4.4	28.80	0.4	29.00	28.60	4	2,871	0.14%
2022/05/11	8.2	29.30	0	0.00	29.00	8.2	2,876	0.28%
2022/05/10	4	29.46	3	29.38	29.80	1	2,895	0.03%
2022/05/09	13.7	29.83	6	30.35	29.65	7.7	2,956	0.26%
2022/05/06	8.5	31.25	3	31.12	31.20	5.5	2,934	0.19%
2022/05/05	9.4	32.22	2	32.10	32.05	7.4	2,965	0.25%
2022/05/04	1.3	32.29	0.6	32.25	32.15	0.7	3,029	0.02%
2022/05/03	0	31.89	1	31.90	32.10	-1	3,104	-0.03%
2022/04/29	1.7	31.97	3	32.08	32.20	-1.3	3,179	-0.04%
2022/04/28	7	31.58	2	31.88	32.05	5	3,244	0.15%
2022/04/27	5.1	31.04	2.7	31.42	31.20	2.4	3,288	0.07%
2022/04/26	2	31.90	21.1	31.92	32.05	-19.1	3,285	-0.58%
2022/04/25	10.2	31.71	2	32.00	31.60	8.2	3,323	0.25%
2022/04/22	11	32.92	18	32.97	32.90	-7	3,317	-0.21%
2022/04/21	14.3	33.21	12.1	33.21	33.20	2.2	3,361	0.07%
2022/04/20	35.1	32.95	19.1	32.93	33.00	16.1	3,381	0.47%
2022/04/19	47.1	31.76	32	32.16	32.25	15.1	3,375	0.45%
2022/04/18	36.2	31.38	5.6	31.51	31.30	30.6	3,385	0.90%
2022/04/15	17.4	32.73	1	32.65	32.50	16.4	3,484	0.47%
2022/04/14	5.5	33.15	3	33.13	33.05	2.5	3,565	0.07%
2022/04/13	12.1	33.08	1	33.05	32.95	11.1	3,656	0.30%
2022/04/12	1.4	32.49	8	32.68	32.85	-6.6	3,744	-0.18%
2022/04/11	9.2	32.74	1	32.85	32.75	8.2	3,819	0.22%
2022/04/08	38.1	33.10	18.1	33.26	33.10	20	3,918	0.51%
2022/04/07	9.2	33.55	2	33.30	33.25	7.2	4,113	0.18%
2022/04/06	2.3	34.22	1	34.35	34.15	1.3	4,533	0.03%
2022/04/01	2.1	34.60	2	34.55	34.60	0.1	4,558	0.00%
2022/03/31	5	34.71	4.1	34.75	34.90	0.9	4,659	0.02%
2022/03/30	0.2	34.68	5	34.62	34.80	-4.8	4,819	-0.10%
2022/03/29	2.1	34.54	11	34.50	34.35	-8.9	4,963	-0.18%
2022/03/28	0.1	34.50	0	34.55	34.85	0.1	5,183	0.00%
2022/03/25	5	34.55	11	34.56	34.55	-6	6,292	-0.10%
2022/03/24	3	34.33	1	34.35	34.45	2	6,985	0.03%
2022/03/23	11	34.50	10.2	34.50	34.50	0.8	7,378	0.01%
2022/03/22	13.2	34.38	4	34.45	34.55	9.2	7,612	0.12%
2022/03/21	3.1	34.41	4.8	34.33	34.35	-1.6	7,692	-0.02%
2022/03/18	5.3	34.34	5	34.39	34.10	0.3	7,730	0.00%
2022/03/17	15.8	34.55	9.1	34.59	34.60	6.7	7,738	0.09%
2022/03/16	2.2	33.70	15	33.59	33.90	-12.8	7,717	-0.17%
2022/03/15	15.3	33.73	2.1	33.63	33.60	13.2	7,725	0.17%
2022/03/14	7.1	34.43	1	34.45	34.45	6.1	7,762	0.08%
2022/03/11	11.1	34.22	12	34.13	34.20	-0.9	7,854	-0.01%
2022/03/10	28	34.14	3	34.22	34.20	25	7,918	0.32%
2022/03/09	12	33.80	5.1	34.09	33.85	6.9	7,905	0.09%
2022/03/08	5.1	32.83	24	33.11	32.80	-18.9	7,891	-0.24%
2022/03/07	26.2	33.76	25	33.94	33.65	1.2	7,848	0.01%
2022/03/04	7.1	35.13	3.2	35.03	35.00	3.9	7,787	0.05%
2022/03/03	9	35.41	6	35.38	35.40	3	7,778	0.04%
2022/03/02	20.2	35.33	8	35.35	35.15	12.2	7,793	0.16%
2022/03/01	22	35.87	14	35.96	35.65	8	7,769	0.10%
2022/02/25	6.1	35.27	5.1	35.35	35.20	1.1	7,762	0.01%
2022/02/24	40.5	35.55	23	35.41	35.20	17.5	7,744	0.23%
2022/02/23	5.3	35.57	6	35.66	35.60	-0.7	7,694	-0.01%
2022/02/22	14.6	35.60	3	35.88	35.55	11.5	7,703	0.15%
2022/02/21	7.5	35.75	2.1	35.73	36.05	5.4	7,652	0.07%
2022/02/18	28	35.82	18	35.90	35.85	10	7,626	0.13%
2022/02/17	17.4	36.88	4	37.11	36.60	13.4	7,579	0.18%
2022/02/16	8.2	37.24	11	37.28	37.15	-2.9	7,607	-0.04%
2022/02/15	48.2	37.43	16.2	37.23	37.25	32	7,691	0.42%
2022/02/14	7.1	37.63	9.6	38.00	37.45	-2.5	7,768	-0.03%
2022/02/11	9.1	38.74	12.1	38.64	38.60	-3.1	7,823	-0.04%
2022/02/10	27.2	38.88	7.2	38.84	38.75	20	7,883	0.25%
2022/02/09	58.4	39.26	74	39.05	39.30	-15.6	7,906	-0.20%
2022/02/08	3.3	37.95	4.1	37.85	38.00	-0.7	7,954	-0.01%
2022/02/07	5	37.57	5	37.74	37.70	0	7,959	0.00%
2022/01/26	9.2	37.32	7	37.21	37.10	2.2	7,933	0.03%
2022/01/25	24.5	38.03	14	37.90	37.75	10.4	7,908	0.13%
2022/01/24	41	38.47	36.1	38.39	38.55	4.9	7,861	0.06%
2022/01/21	9.1	38.34	27	38.52	38.00	-17.9	7,866	-0.23%
2022/01/20	1	38.40	7.3	38.48	38.65	-6.2	7,824	-0.08%
2022/01/19	1.1	37.72	7.1	37.90	37.90	-6	7,783	-0.08%
2022/01/18	12.1	38.13	8.1	37.99	38.00	4.1	7,770	0.05%
2022/01/17	4	37.57	1	37.60	37.55	3	7,741	0.04%
2022/01/14	11.9	36.94	45.2	37.14	36.90	-33.3	7,750	-0.43%
2022/01/13	9.1	38.02	11	37.99	37.90	-1.9	7,807	-0.02%
2022/01/12	24	38.35	65.4	38.28	38.35	-41.4	7,810	-0.53%
2022/01/11	15.4	38.01	12.5	38.10	37.80	2.9	7,822	0.04%
2022/01/10	56	38.28	13.4	38.36	38.15	42.6	7,895	0.54%
2022/01/07	26.9	39.06	26.3	39.22	39.70	0.6	7,741	0.01%
2022/01/06	7.2	39.27	57.1	39.51	39.15	-49.9	7,681	-0.65%
2022/01/05	55.1	39.00	21.1	38.96	38.80	34	7,592	0.45%
2022/01/04	27.2	39.55	38.5	39.53	39.30	-11.3	7,498	-0.15%
2022/01/03	35.6	40.18	37.3	40.30	40.05	-1.8	7,440	-0.02%
2021/12/30	73.8	40.77	82.2	40.97	40.40	-8.5	7,362	-0.11%
2021/12/29	333.2	42.35	308.4	42.21	42.05	24.8	7,150	0.35%	大買/大賣/
2021/12/28	15.1	41.20	46.1	41.22	41.30	-31	6,705	-0.46%
2021/12/27	87.1	41.09	90.8	41.36	41.25	-3.7	6,676	-0.06%
2021/12/24	45.2	40.77	96.9	40.94	40.50	-51.7	6,601	-0.78%
2021/12/23	71.1	41.69	82	41.60	41.55	-11	6,458	-0.17%
2021/12/22	222.9	41.68	199.4	41.53	41.55	23.5	6,345	0.37%	大買/大賣/
2021/12/21	1,445.7	41.79	1,410.4	41.74	42.95	35.4	6,141	0.58%	大買/大賣/
2021/12/20	345.3	40.22	376.3	40.71	41.80	-31	5,051	-0.61%	大買/大賣/
2021/12/17	226.2	37.47	152	37.63	38.00	74.1	4,349	1.70%	大買/大賣/
2021/12/16	39.1	36.43	64.5	36.48	36.65	-25.4	3,951	-0.64%
2021/12/15	17	35.13	22.1	35.06	34.90	-5.1	3,727	-0.14%
2021/12/14	17.1	34.66	27	34.87	34.85	-10	3,665	-0.27%
2021/12/13	11.3	34.85	12	35.03	34.85	-0.7	3,670	-0.02%
2021/12/10	16.1	34.64	3.2	34.47	34.30	12.9	3,654	0.35%
2021/12/09	8.6	34.82	23.2	34.85	34.95	-14.6	3,610	-0.41%
2021/12/08	30	34.91	43.3	34.88	34.70	-13.3	3,563	-0.37%
2021/12/07	21.5	34.20	31.5	34.43	34.50	-9.9	3,489	-0.28%
2021/12/06	11.1	33.78	11.1	33.70	33.85	0	3,393	0.00%
2021/12/03	2	32.85	7.1	32.96	32.85	-5.1	3,329	-0.15%
2021/12/02	11	32.89	18.1	32.80	32.70	-7.1	3,335	-0.21%
2021/12/01	4	32.52	7	32.53	32.70	-3	3,324	-0.09%
2021/11/30	8.2	32.70	8.2	32.78	32.75	0	3,300	0.00%
2021/11/29	2	32.05	6.7	32.04	32.10	-4.7	3,293	-0.14%
2021/11/26	8.2	32.74	18	32.71	32.30	-9.8	3,271	-0.30%
2021/11/25	8.2	33.04	9.1	33.03	33.10	-0.9	3,252	-0.03%
2021/11/24	0.3	32.69	6	32.73	32.90	-5.7	3,237	-0.18%
2021/11/23	0	32.35	1.1	32.52	32.25	-1.1	3,213	-0.04%
2021/11/22	6.3	32.44	8.3	32.40	32.50	-2	3,217	-0.06%
2021/11/19	0.4	32.37	4.3	32.28	32.20	-3.9	3,247	-0.12%
2021/11/18	4.2	32.60	16.1	32.64	32.60	-11.9	3,277	-0.36%
2021/11/17	37.2	33.22	38.3	33.11	32.90	-1.1	3,274	-0.03%
2021/11/16	15.4	32.86	15.9	33.06	32.95	-0.5	3,260	-0.02%
2021/11/15	31.5	32.36	15	32.51	32.95	16.4	3,218	0.51%
2021/11/12	5.3	32.11	9.2	32.38	32.50	-3.9	3,164	-0.12%
2021/11/11	10.1	31.78	0.4	31.98	31.50	9.7	3,062	0.32%
2021/11/10	17	31.58	5.6	31.82	31.50	11.4	2,982	0.38%
2021/11/09	7.1	32.15	4	31.96	31.85	3.1	2,913	0.11%
2021/11/08	12.1	32.40	23	32.37	32.35	-10.9	2,868	-0.38%
2021/11/05	44.5	32.25	30.4	32.08	31.85	14.1	2,822	0.50%
2021/11/04	15.4	31.45	2.2	31.70	31.20	13.2	2,717	0.49%
2021/11/03	7.3	31.78	5	31.72	31.95	2.3	2,724	0.08%
2021/11/02	4.6	31.58	9.1	31.92	31.35	-4.5	2,757	-0.16%
2021/11/01	10	32.02	7	31.77	31.50	3	2,780	0.11%
2021/10/29	11	32.00	23	32.08	32.05	-12	2,827	-0.42%
2021/10/28	1	30.80	1	31.20	31.30	0	2,768	0.00%
2021/10/27	0	30.90	9.2	30.83	30.75	-9.2	2,800	-0.33%
2021/10/26	0	30.90	3.1	31.06	30.95	-3.1	2,810	-0.11%
2021/10/25	5.1	30.82	1	30.55	31.05	4.1	2,828	0.15%
2021/10/22	3	31.00	7	31.37	30.80	-4	2,858	-0.14%
2021/10/21	27.4	32.39	30.1	32.30	31.50	-2.7	2,843	-0.10%
2021/10/20	2	31.25	14	31.32	31.25	-12	2,778	-0.43%
2021/10/19	8.3	31.09	7.7	31.40	30.80	0.5	2,829	0.02%
2021/10/18	21	31.20	40.2	30.95	31.05	-19.2	2,806	-0.68%
2021/10/15	0.5	29.51	2	29.68	29.50	-1.5	2,774	-0.06%
2021/10/14	36.2	29.39	1	29.35	29.40	35.2	2,823	1.25%
2021/10/13	2	30.15	4	30.09	30.00	-2	2,855	-0.07%
2021/10/12	0	0.00	3.5	30.51	29.95	-3.5	2,881	-0.12%
2021/10/08	7.4	30.78	22.1	30.52	30.35	-14.7	2,948	-0.50%
2021/10/07	7.2	29.40	7.1	29.69	29.90	0.1	3,047	0.00%
2021/10/06	2.3	29.85	0	0.00	29.25	2.3	3,174	0.07%
2021/10/05	12.3	29.63	4.1	29.74	30.20	8.2	3,198	0.26%
2021/10/04	5	29.67	1.7	30.35	29.50	3.3	3,217	0.10%
2021/10/01	5.7	30.46	8	30.39	30.20	-2.3	3,246	-0.07%
2021/09/30	13	31.43	1	31.40	31.45	12	3,302	0.36%
2021/09/29	6.1	31.41	11.1	31.81	31.35	-5	3,338	-0.15%
2021/09/28	2	31.53	41.1	31.49	31.65	-39	3,386	-1.15%
2021/09/27	9	31.45	28.2	31.48	31.45	-19.2	3,594	-0.53%
2021/09/24	5	30.90	1.1	30.87	30.85	3.9	3,893	0.10%
2021/09/23	5	30.41	8	30.70	30.90	-3	3,972	-0.08%
2021/09/22	0	0.00	1.1	30.33	30.30	-1.1	4,110	-0.03%
2021/09/17	15.2	30.89	3.1	31.06	30.50	12.1	4,317	0.28%
2021/09/16	13.2	31.28	24	31.05	31.35	-10.8	4,325	-0.25%
2021/09/15	11.1	30.64	8	30.54	30.30	3.1	4,343	0.07%
2021/09/14	12.1	30.17	2	30.48	30.25	10.1	4,429	0.23%
2021/09/13	3.1	30.17	1.1	30.25	30.30	2	4,747	0.04%
2021/09/10	1.6	29.47	8	29.39	29.50	-6.4	4,848	-0.13%
2021/09/09	4.2	29.09	5.1	29.14	29.15	-0.9	5,000	-0.02%
2021/09/08	4.6	29.50	1	29.41	29.15	3.5	5,089	0.07%
2021/09/07	5	29.70	9	30.04	29.70	-4	5,147	-0.08%
2021/09/06	19.2	29.79	47	29.76	29.70	-27.8	5,202	-0.53%
2021/09/03	1	30.15	4	30.40	30.15	-3	5,262	-0.06%
2021/09/02	2	30.25	6	30.15	30.00	-4	5,476	-0.07%
2021/09/01	4.1	30.64	7.2	30.59	30.50	-3.1	5,604	-0.06%
2021/08/31	5	30.75	3	31.12	30.95	2	5,853	0.03%
2021/08/30	14.1	31.00	23	30.82	31.00	-8.9	6,197	-0.14%
2021/08/27	0.1	30.60	8	30.73	30.60	-7.9	6,809	-0.12%
2021/08/26	4.1	30.80	5	30.68	30.60	-0.9	7,339	-0.01%
2021/08/25	8	31.14	3	31.28	31.15	5	7,737	0.06%
2021/08/24	2.2	31.32	11.4	31.34	31.50	-9.1	7,949	-0.11%
2021/08/23	1	30.40	1	30.55	30.55	0	8,179	0.00%
2021/08/20	4.1	29.93	53.1	30.04	29.90	-49	8,304	-0.59%
2021/08/19	2.1	30.92	4	30.95	30.60	-1.9	8,368	-0.02%
2021/08/18	13.1	29.93	18	30.33	31.00	-4.9	8,553	-0.06%
2021/08/17	8.2	30.64	18.1	30.68	30.35	-9.9	8,866	-0.11%
2021/08/16	0.5	30.20	3	30.78	30.50	-2.5	9,222	-0.03%
2021/08/13	23	31.58	1.2	31.48	31.40	21.8	9,270	0.23%
2021/08/12	49.1	32.11	24	32.00	32.20	25.1	9,393	0.27%
2021/08/11	20.2	31.54	16	31.73	31.50	4.2	9,614	0.04%
2021/08/10	0.1	31.75	12	31.60	31.70	-11.9	9,872	-0.12%
2021/08/09	13.6	31.92	28.6	32.03	32.00	-15	10,114	-0.15%
2021/08/06	8.2	31.65	18.1	31.64	31.90	-9.9	10,415	-0.10%
2021/08/05	17	31.12	26	31.12	31.20	-9	10,781	-0.08%
2021/08/04	29.1	31.29	27.2	31.27	31.50	1.9	11,079	0.02%
2021/08/03	4	30.64	2	30.48	30.65	2	11,530	0.02%
2021/08/02	11.2	29.89	4	30.01	30.85	7.2	12,141	0.06%
2021/07/30	15.2	30.56	7	30.39	30.30	8.2	12,809	0.06%
2021/07/29	7	30.52	20	30.66	30.85	-13	14,607	-0.09%
2021/07/28	13	30.31	12	30.43	30.50	1	15,233	0.01%
2021/07/27	9	30.76	9.3	30.89	30.60	-0.3	15,898	0.00%
2021/07/26	23	31.28	2	31.13	31.15	21	16,525	0.13%
2021/07/23	15	31.50	29	31.47	31.80	-14	17,193	-0.08%
2021/07/22	5.4	30.68	6.2	30.76	30.70	-0.8	17,646	0.00%
2021/07/21	26.1	30.62	11	30.66	30.65	15	17,917	0.08%
2021/07/20	5.1	31.23	17	31.44	31.10	-11.9	17,962	-0.07%
2021/07/19	28.1	32.17	10	32.14	31.95	18.1	18,100	0.10%
2021/07/16	11.2	32.17	22.2	32.17	32.70	-11	18,471	-0.06%
2021/07/15	49.3	31.60	4.1	31.53	32.00	45.2	18,653	0.24%
2021/07/14	12.3	31.46	20.4	31.12	31.75	-8.1	18,985	-0.04%
2021/07/13	65.2	32.35	51.1	32.34	31.85	14.1	19,229	0.07%
2021/07/12	8.3	33.92	11.7	33.74	33.65	-3.4	19,827	-0.02%
2021/07/09	3.1	33.51	4.1	33.58	33.60	-1	20,475	0.00%
2021/07/08	21	33.71	34	33.66	34.00	-13	20,639	-0.06%
2021/07/07	31.1	33.53	88.2	33.61	33.45	-57.1	20,908	-0.27%
2021/07/06	21	34.25	12	34.31	34.10	9	21,046	0.04%
2021/07/05	37.1	34.17	59	34.26	34.15	-21.9	21,137	-0.10%
2021/07/02	99.4	34.59	45.5	34.79	34.25	53.9	21,137	0.25%
2021/07/01	148.2	36.53	110.5	36.51	35.40	37.7	20,978	0.18%	大買/大賣/
2021/06/30	37.6	35.88	23.3	35.96	35.95	14.2	20,736	0.07%
2021/06/29	58.2	36.08	56.2	36.03	36.00	2	20,665	0.01%
2021/06/28	68.4	35.81	88.3	35.75	35.70	-19.9	20,600	-0.10%
2021/06/25	30.1	35.20	18.2	35.19	34.90	11.9	20,392	0.06%
2021/06/24	4.1	35.18	30.6	35.31	35.20	-26.5	20,419	-0.13%
2021/06/23	39.3	34.78	30.5	34.85	34.90	8.8	20,381	0.04%
2021/06/22	92.5	35.14	189.7	35.11	34.80	-97.2	20,363	-0.48%	大賣/
2021/06/21	41.6	33.12	31.3	33.10	33.10	10.3	20,081	0.05%
2021/06/18	43.6	34.42	51.9	34.52	34.05	-8.3	19,990	-0.04%
2021/06/17	9	35.14	64.2	35.25	35.50	-55.2	19,874	-0.28%
2021/06/16	30.1	34.85	30.2	34.99	34.40	-0.1	19,897	0.00%
2021/06/15	51.8	34.47	109	34.62	34.95	-57.2	19,859	-0.29%	大賣/
2021/06/11	41.5	35.06	25.4	34.81	34.75	16.1	19,839	0.08%
2021/06/10	95.7	34.00	123.2	33.95	34.40	-27.5	19,875	-0.14%	大賣/
2021/06/09	64.1	34.81	100.6	34.86	34.75	-36.5	19,765	-0.18%
2021/06/08	71.9	35.25	97.1	35.28	35.60	-25.2	19,769	-0.13%
2021/06/07	189.6	35.71	133	35.51	34.45	56.6	19,585	0.29%	大買/大賣/
2021/06/04	345.2	35.69	372.7	35.85	35.75	-27.5	19,347	-0.14%	大買/大賣/
2021/06/03	212.9	33.71	156.3	33.90	34.60	56.7	18,887	0.30%	大買/大賣/
2021/06/02	194.5	31.86	198.7	31.98	32.60	-4.2	18,517	-0.02%	大買/大賣/
2021/06/01	83.7	30.36	104	30.50	30.40	-20.3	18,543	-0.11%	大賣/
2021/05/31	93.6	31.36	51.4	31.43	31.05	42.1	18,535	0.23%
2021/05/28	15.6	31.03	33.2	30.73	30.70	-17.6	18,463	-0.10%
2021/05/27	10.2	29.96	22.3	30.10	29.80	-12.1	18,434	-0.07%
2021/05/26	21.5	30.07	42	30.00	30.20	-20.5	18,487	-0.11%
2021/05/25	53.3	29.43	36.3	29.49	29.40	17	18,401	0.09%
2021/05/24	89.7	29.42	24.3	29.00	29.20	65.4	18,168	0.36%
2021/05/21	6	29.33	28.1	29.68	29.95	-22.1	18,022	-0.12%
2021/05/20	25.1	29.55	23.1	29.93	29.00	2	18,107	0.01%
2021/05/19	24.4	29.51	36.1	29.71	30.30	-11.7	18,188	-0.06%
2021/05/18	75.3	29.00	53.3	29.09	29.40	22.1	18,349	0.12%
2021/05/17	49.2	27.70	116.2	27.53	27.35	-67	18,188	-0.37%	大賣/
2021/05/14	69.7	29.44	74.1	29.03	29.20	-4.4	17,977	-0.02%
2021/05/13	87.8	30.14	126.5	29.99	29.70	-38.7	17,710	-0.22%	大賣/
2021/05/12	130.6	34.32	178.1	34.16	32.95	-47.5	17,292	-0.27%	大買/大賣/
2021/05/11	146.6	37.23	226.8	37.33	36.60	-80.2	17,010	-0.47%	大買/大賣/
2021/05/10	202.7	37.84	305.2	38.01	37.55	-102.4	16,568	-0.62%	大買/大賣/鉅額交易
2021/05/07	482	36.87	369.9	36.58	36.85	112.1	15,955	0.70%	大買/大賣/鉅額交易
2021/05/06	1,230.2	38.27	890.6	38.84	37.50	339.6	15,245	2.23%	大買/大賣/鉅額交易
2021/05/05	233.5	35.76	353.8	36.20	36.75	-120.2	13,431	-0.90%	大買/大賣/鉅額交易
2021/05/04	379.5	34.61	432.3	33.77	33.60	-52.8	12,814	-0.41%	大買/大賣/
2021/05/03	435.8	36.31	291.5	36.06	35.10	144.3	12,123	1.19%	大買/大賣/鉅額交易
2021/04/29	346.5	36.70	342.9	36.68	36.10	3.5	11,486	0.03%	大買/大賣/
2021/04/28	214.2	35.29	202.5	35.33	35.15	11.7	10,803	0.11%	大買/大賣/
2021/04/27	75.4	33.21	114.6	33.29	33.50	-39.2	10,301	-0.38%	大賣/
2021/04/26	11	31.55	56.5	31.82	32.05	-45.5	10,018	-0.45%
2021/04/23	100.1	31.26	53.4	31.31	31.30	46.6	9,909	0.47%
2021/04/22	115.5	32.90	240.6	33.28	32.25	-125.2	9,761	-1.28%	大買/大賣/鉅額交易
2021/04/21	82.1	31.48	122.7	31.61	32.05	-40.6	9,331	-0.44%	大賣/
2021/04/20	347.9	33.37	316.8	32.78	31.95	31.1	9,117	0.34%	大買/大賣/
2021/04/19	473.7	32.97	390.7	32.84	32.90	83	8,733	0.95%	大買/大賣/
2021/04/16	1,115.1	31.55	641.4	31.79	32.15	473.7	8,371	5.66%	大買/大賣/鉅額交易
2021/04/15	128.2	31.42	177.9	31.25	31.90	-49.7	7,622	-0.65%	大買/大賣/
2021/04/14	29	28.55	71.5	28.92	29.00	-42.5	6,970	-0.61%
2021/04/13	176.7	29.94	115.7	29.70	28.55	61	6,908	0.88%	大買/大賣/
2021/04/12	60.3	29.06	102.6	29.09	29.60	-42.2	6,627	-0.64%	大賣/
2021/04/09	62.1	28.37	40.2	28.34	28.05	22	6,473	0.34%
2021/04/08	68.1	29.06	27.1	28.98	28.95	41	6,338	0.65%
2021/04/07	31.3	29.01	11.1	28.99	28.95	20.2	6,264	0.32%
2021/04/06	16	28.56	21.3	28.40	28.80	-5.3	6,217	-0.08%
2021/04/01	6	28.13	4	28.09	28.15	2	6,141	0.03%
2021/03/31	10	27.97	9	28.08	28.30	1	6,131	0.02%
2021/03/30	6.5	28.31	5	28.34	28.20	1.5	6,065	0.02%
2021/03/29	32	28.15	20	28.42	28.40	12	6,068	0.20%
2021/03/26	15	28.02	3	27.90	27.90	12	6,077	0.20%
2021/03/25	15.5	28.09	32.2	27.86	28.05	-16.7	6,175	-0.27%
2021/03/24	16	27.03	2	27.10	27.05	14	6,118	0.23%
2021/03/23	4.3	27.46	19	27.51	27.40	-14.7	6,102	-0.24%
2021/03/22	1.4	27.26	11	26.95	27.40	-9.6	6,102	-0.16%
2021/03/19	25.2	27.03	10.1	26.98	26.75	15.2	6,115	0.25%
2021/03/18	16	27.69	30	27.73	27.60	-14	6,037	-0.23%
2021/03/17	50.5	27.85	24.1	28.18	27.80	26.5	6,012	0.44%
2021/03/16	49.1	28.27	33.1	28.28	28.10	16	6,002	0.27%
2021/03/15	33.5	29.39	26	29.34	29.10	7.5	5,992	0.13%
2021/03/12	26.3	29.00	67.1	29.15	29.45	-40.8	5,911	-0.69%
2021/03/11	29.6	28.68	40	28.94	28.60	-10.5	5,824	-0.18%
2021/03/10	16	28.74	47.6	28.72	28.80	-31.6	5,809	-0.54%
2021/03/09	11.3	29.12	58.3	29.15	29.25	-47	5,727	-0.82%
2021/03/08	80.3	28.58	69.4	28.71	28.65	10.9	5,635	0.19%
2021/03/05	176.2	28.87	192.1	28.86	28.70	-15.9	5,502	-0.29%	大買/大賣/
2021/03/04	70.1	27.80	119.7	27.95	28.05	-49.6	5,106	-0.97%	大賣/
2021/03/03	26	27.03	73	27.36	27.40	-47	4,923	-0.96%
2021/03/02	46.9	26.96	16.4	26.84	26.35	30.5	4,769	0.64%
2021/02/26	28.6	27.50	42.8	27.68	27.50	-14.2	4,746	-0.30%
2021/02/25	5.3	27.21	45	27.33	27.35	-39.7	4,651	-0.85%
2021/02/24	69.7	26.81	25.4	26.69	26.70	44.3	4,578	0.97%
2021/02/23	54.5	27.15	67.5	26.69	27.30	-13	4,517	-0.29%
2021/02/22	31.8	25.70	73.2	26.09	25.75	-41.4	4,394	-0.94%
2021/02/19	6	25.65	47.5	25.70	25.95	-41.5	4,277	-0.97%
2021/02/18	174.7	25.56	207.1	25.61	25.45	-32.4	4,096	-0.79%	大買/大賣/
2021/02/17	12.5	23.39	96.8	23.92	23.95	-84.3	3,708	-2.27%
2021/02/05	3	21.60	10	21.74	21.80	-7	3,612	-0.19%
2021/02/04	1	20.95	25	21.59	21.60	-24	3,611	-0.67%
2021/02/03	0	21.10	1	21.11	21.05	-1	3,653	-0.03%
2021/02/02	6	21.34	11.1	21.38	21.25	-5.1	3,730	-0.14%
2021/02/01	10.2	21.14	26	20.88	21.20	-15.8	3,726	-0.42%
2021/01/29	6.2	19.85	7	19.97	20.00	-0.8	3,679	-0.02%
2021/01/28	2	20.00	4	20.02	20.10	-2	3,749	-0.05%
2021/01/27	4	20.43	0	0.00	20.45	4	3,892	0.10%
2021/01/26	1	20.30	3.2	20.28	20.40	-2.2	3,922	-0.05%
2021/01/25	2.2	20.19	27	19.90	20.30	-24.8	3,936	-0.63%
2021/01/22	1	19.80	2	20.05	19.85	-1	3,971	-0.02%
2021/01/21	29	19.63	6	19.65	19.70	23	4,016	0.57%
2021/01/20	30.1	19.78	2.1	19.80	19.70	28.1	4,071	0.69%
2021/01/19	10	20.43	23	20.54	20.45	-13	4,203	-0.31%
2021/01/18	8.2	20.00	3.1	19.88	20.15	5.2	4,409	0.12%
2021/01/15	28.6	20.39	2.2	20.30	20.30	26.4	4,465	0.59%
2021/01/14	27.1	21.00	6	21.03	21.05	21.1	4,514	0.47%
2021/01/13	16.4	21.10	2	21.23	21.20	14.4	4,530	0.32%
2021/01/12	5	21.06	11.2	21.09	21.10	-6.1	4,551	-0.13%
2021/01/11	11.3	21.05	8.5	21.15	21.35	2.8	4,580	0.06%
2021/01/08	16.5	21.64	3.2	21.59	21.45	13.3	4,633	0.29%
2021/01/07	3.8	21.52	7.2	21.50	21.70	-3.4	4,707	-0.07%
2021/01/06	42.6	21.23	9.1	21.16	20.85	33.5	4,724	0.71%
2021/01/05	18.5	22.31	2.3	22.26	22.25	16.2	4,694	0.35%
2021/01/04	25	22.56	5	22.70	22.70	20	4,759	0.42%
2020/12/31	5	23.47	3	23.30	23.30	2	4,891	0.04%
2020/12/30	3.7	23.39	4	23.36	23.30	-0.3	5,292	-0.01%
2020/12/29	3	23.22	12	23.23	23.10	-9	5,498	-0.16%
2020/12/28	6.1	22.96	1	22.90	22.85	5.1	5,523	0.09%
2020/12/25	1	23.25	1	23.35	23.10	0	5,512	0.00%
2020/12/24	2	22.93	6	23.10	23.15	-4	5,513	-0.07%
2020/12/23	13.3	22.83	11.1	22.65	22.70	2.2	5,526	0.04%
2020/12/22	68.3	23.32	32.3	23.24	22.65	36	5,522	0.65%
2020/12/21	64.4	23.57	78.1	23.64	24.05	-13.7	5,525	-0.25%
2020/12/18	3	22.30	7	22.79	22.90	-4	5,473	-0.07%
2020/12/17	1.1	22.48	1.3	22.63	22.30	-0.2	5,479	0.00%
2020/12/16	0	22.25	4	22.60	22.60	-4	5,504	-0.07%
2020/12/15	9	22.27	12.1	22.26	22.25	-3.1	5,530	-0.06%
2020/12/14	11	22.15	13.3	22.62	22.60	-2.3	5,498	-0.04%
2020/12/11	5.2	22.41	19.1	22.61	22.15	-13.9	5,478	-0.25%
2020/12/10	16	22.58	22	22.63	22.80	-6	5,482	-0.11%
2020/12/09	50.1	22.58	6.2	22.66	22.55	43.9	5,504	0.80%
2020/12/08	6	23.25	3	23.30	23.40	3	5,541	0.05%
2020/12/07	14	23.44	12	23.55	23.40	2	5,626	0.04%
2020/12/04	2.2	23.25	14	23.17	23.35	-11.8	5,658	-0.21%
2020/12/03	6	22.74	5	22.98	22.65	1	5,635	0.02%
2020/12/02	14.6	22.87	3.3	22.90	22.70	11.3	5,729	0.20%
2020/12/01	19.1	22.48	10.7	22.59	22.85	8.4	5,707	0.15%
2020/11/30	12	22.64	3.1	22.72	22.70	8.9	5,695	0.16%
2020/11/27	3.1	22.47	44	22.60	22.60	-40.9	5,734	-0.71%
2020/11/26	9.9	22.29	7.3	22.51	22.65	2.6	5,721	0.05%
2020/11/25	11.2	22.19	25.8	22.48	22.30	-14.6	5,798	-0.25%
2020/11/24	15.2	22.14	19.3	22.28	21.85	-4.1	5,722	-0.07%
2020/11/23	2.1	21.94	5.3	22.03	22.05	-3.3	5,682	-0.06%
2020/11/20	10.2	21.94	7.1	21.99	22.00	3.1	5,648	0.05%
2020/11/19	24.1	21.88	14.2	21.98	21.95	9.9	5,621	0.18%
2020/11/18	2.2	21.19	7.3	21.29	21.40	-5.1	5,524	-0.09%
2020/11/17	5	21.04	29	21.22	21.05	-24	5,525	-0.43%
2020/11/16	2.1	20.75	7	20.69	20.80	-4.9	5,564	-0.09%
2020/11/13	2.2	20.91	5	20.96	20.80	-2.8	5,574	-0.05%
2020/11/12	26	20.91	11.2	20.82	21.00	14.8	5,558	0.27%
2020/11/11	36.7	21.03	42	21.02	21.25	-5.4	5,553	-0.10%
2020/11/10	8.4	20.16	67	19.83	20.35	-58.6	5,446	-1.08%
2020/11/09	68.4	19.57	15	19.71	19.55	53.4	5,363	1.00%
2020/11/06	25	19.68	50	19.71	19.70	-25	5,300	-0.47%
2020/11/05	74	19.78	66	20.01	19.65	8	5,281	0.15%
2020/11/04	69.1	19.74	29	19.74	19.75	40.1	5,244	0.76%
2020/11/03	2	20.43	53	20.49	20.45	-51	5,124	-1.00%
2020/11/02	49	20.28	7	20.45	20.30	42	5,104	0.82%
2020/10/30	13.4	20.42	6	20.38	20.25	7.4	5,073	0.15%
2020/10/29	6.3	20.77	11	20.80	20.90	-4.7	5,040	-0.09%
2020/10/28	52.1	21.41	29	21.35	21.15	23.1	4,983	0.46%
2020/10/27	33.4	21.29	25	21.33	21.50	8.4	4,947	0.17%
2020/10/26	28	21.74	37	21.54	22.10	-9	4,801	-0.19%
2020/10/23	20	20.84	22	20.80	20.85	-2	4,586	-0.04%
2020/10/22	10	20.40	1	20.70	20.00	9	4,538	0.20%
2020/10/21	7	20.86	8	20.89	21.00	-1	4,490	-0.02%
2020/10/20	13	20.85	12	20.88	20.75	1	4,498	0.02%
2020/10/19	6	20.73	10	20.75	20.90	-4	4,468	-0.09%
2020/10/16	27	20.63	33	20.61	20.25	-6	4,423	-0.14%
2020/10/15	43	20.98	32	20.60	20.55	11	4,378	0.25%
2020/10/14	19	21.31	16	21.41	21.45	3	4,292	0.07%
2020/10/13	26	21.02	87	21.20	21.45	-61	4,260	-1.43%
2020/10/12	42	21.16	23	21.08	21.00	19	4,170	0.46%
2020/10/08	69	20.91	100	20.81	20.90	-31	4,063	-0.76%
2020/10/07	113.3	20.78	158.2	20.68	21.20	-44.9	3,866	-1.16%	大買/大賣/
2020/10/06	27	19.19	132	19.48	19.85	-105	3,458	-3.04%	大賣/鉅額交易
2020/10/05	0	0.00	16	18.14	18.35	-16	3,254	-0.49%
2020/09/30	2	17.50	4	17.58	17.70	-2	3,224	-0.06%
2020/09/29	7	17.58	2	17.78	17.70	5	3,224	0.16%
2020/09/28	4	17.56	9	17.46	17.65	-5	3,219	-0.16%
2020/09/25	4	16.79	0	0.00	16.95	4	3,212	0.12%
2020/09/24	77	16.98	1	17.25	16.75	76	3,193	2.38%
2020/09/23	39	17.73	13	17.68	17.75	26	3,118	0.83%
2020/09/22	18	18.44	4	18.34	18.30	14	3,029	0.46%
2020/09/21	2	18.90	8.5	18.99	18.90	-6.5	2,980	-0.22%
2020/09/18	1	18.75	1	18.85	18.80	0	2,939	0.00%
2020/09/17	1	18.50	7	18.52	18.60	-6	2,885	-0.21%
2020/09/16	1	18.40	4	18.49	18.25	-3	2,875	-0.10%
2020/09/15	0	0.00	24	18.45	18.65	-24	2,859	-0.84%
2020/09/14	13	18.27	4	18.35	18.40	9	2,835	0.32%
2020/09/11	12	19.10	34	19.06	18.80	-22	2,786	-0.79%
2020/09/10	16	18.90	19.1	18.95	19.05	-3.1	2,659	-0.12%
2020/09/09	15	18.69	36	18.50	18.85	-21	2,554	-0.82%
2020/09/08	1	18.25	13.5	18.27	18.30	-12.5	2,463	-0.51%
2020/09/07	7	18.19	29	18.24	18.00	-22	2,454	-0.90%
2020/09/04	1	17.45	30	17.56	17.55	-29	2,392	-1.21%
2020/09/03	9	17.68	7	17.73	17.55	2	2,363	0.08%
2020/09/02	2	17.75	29	17.84	17.75	-27	2,419	-1.12%
2020/09/01	0	0.00	4	17.40	17.50	-4	2,419	-0.17%
2020/08/31	8	17.54	121.5	17.39	17.55	-113.5	2,417	-4.69%	大賣/鉅額交易
2020/08/28	4.1	16.95	44	16.99	17.00	-39.9	2,332	-1.71%
2020/08/27	7	16.91	3	16.88	16.80	4	2,379	0.17%
2020/08/26	0	0.00	4	17.03	17.05	-4	2,376	-0.17%
2020/08/25	7	16.89	3	16.95	17.00	4	2,386	0.17%
2020/08/24	2	16.75	8	16.73	16.70	-6	2,397	-0.25%
2020/08/21	1	16.55	1	16.90	16.90	0	2,395	0.00%
2020/08/20	22	16.00	8	16.53	16.00	14	2,383	0.59%
2020/08/19	5	17.02	7	17.18	16.95	-2	2,313	-0.09%
2020/08/18	0	0.00	2	16.95	17.00	-2	2,279	-0.09%
2020/08/17	8	16.94	15	16.95	16.95	-7	2,295	-0.30%
2020/08/14	2	16.50	1	16.50	16.55	1	2,266	0.04%
2020/08/13	2	16.40	0	0.00	16.45	2	2,289	0.09%
2020/08/12	3	16.35	19	16.54	16.55	-16	2,382	-0.67%
2020/08/11	15	16.56	6	16.46	16.50	9	2,379	0.38%
2020/08/10	10	16.55	10	16.60	16.65	0	2,390	0.00%
2020/08/07	4	16.25	5.9	16.39	16.20	-1.9	2,368	-0.08%
2020/08/06	3	16.00	4	16.10	16.05	-1	2,359	-0.04%
2020/08/05	9	16.16	5	16.10	16.10	4	2,397	0.17%
2020/08/04	1	16.10	5	16.25	16.20	-4	2,456	-0.16%
2020/08/03	6	15.44	0	0.00	15.55	6	2,585	0.23%
2020/07/31	2.4	15.53	3	15.55	15.45	-0.6	2,621	-0.02%
2020/07/30	11	15.31	0	0.00	15.30	11	2,611	0.42%
2020/07/29	10	15.40	2	15.40	15.50	8	2,615	0.31%
2020/07/28	35	15.09	12	15.32	15.10	23	2,643	0.87%
2020/07/27	22	15.62	9	15.89	15.50	13	2,676	0.49%
2020/07/24	17	16.11	4	16.28	16.10	13	2,697	0.48%
2020/07/23	2	16.48	5	16.49	16.45	-3	2,732	-0.11%
2020/07/22	13	16.53	6	16.47	16.50	7	2,801	0.25%
2020/07/21	22.1	16.52	7	16.46	16.50	15.1	2,808	0.54%
2020/07/20	1	16.65	2	16.67	16.65	-1	2,874	-0.03%
2020/07/17	68	16.91	2	16.95	16.95	66	2,892	2.28%
2020/07/16	4	17.31	16	17.35	17.40	-12	2,929	-0.41%
2020/07/15	4	17.10	2.1	17.10	17.10	1.9	2,938	0.06%
2020/07/14	14	17.04	4	17.05	17.05	10	2,982	0.34%
2020/07/13	5	17.16	25	17.20	17.20	-20	3,013	-0.66%
2020/07/10	10	17.37	1	17.25	17.15	9	3,044	0.30%
2020/07/09	3	17.57	10	17.64	17.50	-7	3,074	-0.23%
2020/07/08	7	17.43	9	17.52	17.45	-2	3,203	-0.06%
2020/07/07	2	17.58	2	17.45	17.40	0	3,242	0.00%
2020/07/06	0	0.00	14	17.50	17.55	-14	3,300	-0.42%
2020/07/03	13	17.37	15.3	17.41	17.35	-2.3	3,338	-0.07%
2020/07/02	2	17.25	12	17.26	17.30	-10	3,383	-0.30%
2020/07/01	9	17.22	14	17.24	17.15	-5	3,393	-0.15%
2020/06/30	4	17.15	9	17.15	17.15	-5	3,396	-0.15%
2020/06/29	5.5	17.00	1	17.00	17.05	4.5	3,425	0.13%
2020/06/24	1	17.25	1	17.30	17.30	0	3,442	0.00%
2020/06/23	15	17.24	1	17.30	17.20	14	3,487	0.40%
2020/06/22	32	17.53	6	17.68	17.50	26	3,491	0.74%
2020/06/19	10	17.49	9	17.47	17.70	1	3,510	0.03%
2020/06/18	2	17.45	8	17.60	17.40	-6	3,527	-0.17%
2020/06/17	12	17.41	3	17.50	17.55	9	3,549	0.25%
2020/06/16	9	17.25	3	17.35	17.35	6	3,580	0.17%
2020/06/15	0	0.00	13	17.01	17.00	-13	3,617	-0.36%
2020/06/12	16	16.90	16	16.80	16.95	0	3,622	0.00%
2020/06/11	35	17.61	18	17.47	17.35	17	3,624	0.47%
2020/06/10	7	17.99	2	17.88	18.10	5	3,576	0.14%
2020/06/09	66	18.11	2	18.25	18.05	64	3,610	1.77%
2020/06/08	10	18.15	14.3	18.18	18.65	-4.3	3,549	-0.12%
2020/06/05	9	17.54	20.3	17.52	17.60	-11.3	3,464	-0.33%
2020/06/04	12	17.40	13	17.43	17.45	-1	3,434	-0.03%
2020/06/03	11	17.12	28	17.15	17.20	-17	3,402	-0.50%
2020/06/02	2	16.70	30	16.82	16.85	-28	3,333	-0.84%
2020/06/01	4	16.60	6	16.78	16.75	-2	3,312	-0.06%
2020/05/29	3	16.25	14	16.68	16.25	-11	3,282	-0.34%
2020/05/28	12	16.70	11	16.69	16.70	1	3,240	0.03%
2020/05/27	3.1	16.86	22	16.90	16.70	-18.9	3,230	-0.59%
2020/05/26	3	16.58	12	16.62	16.55	-9	3,195	-0.28%
2020/05/25	10	16.24	16	16.31	16.50	-6	3,178	-0.19%
2020/05/22	19	16.56	1	16.40	16.35	18	3,168	0.57%
2020/05/21	1	16.70	10	16.70	16.75	-9	3,132	-0.29%
2020/05/20	15	16.70	6	16.91	16.60	9	3,109	0.29%
2020/05/19	17.3	16.83	27	16.98	16.75	-9.7	3,072	-0.32%
2020/05/18	2	16.28	20	16.25	16.35	-18	2,971	-0.61%
2020/05/15	19	16.18	5	16.15	16.10	14	2,955	0.47%
2020/05/14	27.1	16.32	4	16.35	16.20	23.1	2,924	0.79%
2020/05/13	18	16.46	14	16.44	16.65	4	2,891	0.14%
2020/05/12	36	16.65	15	16.57	16.60	21	2,850	0.74%
2020/05/11	37	17.02	13	17.11	17.00	24	2,791	0.86%
2020/05/08	27	17.03	41	16.89	16.80	-14	2,712	-0.52%
2020/05/07	6	15.80	1	16.00	16.10	5	2,564	0.19%
2020/05/06	18	16.03	6	16.10	16.00	12	2,523	0.48%
2020/05/05	9	15.93	3	16.05	15.95	6	2,496	0.24%
2020/05/04	31	15.80	14	15.74	15.70	17	2,468	0.69%
2020/04/30	27.1	16.34	24	16.30	16.25	3.1	2,429	0.13%
2020/04/29	43	16.18	26	16.19	16.25	17	2,376	0.72%
2020/04/28	7	15.66	23	15.77	15.95	-16	2,312	-0.69%
2020/04/27	29	15.32	21	15.35	15.45	8	2,283	0.35%
2020/04/24	44	14.89	31	14.85	14.90	13	2,210	0.59%
2020/04/23	13	15.12	14	15.29	15.15	-1	2,173	-0.05%
2020/04/22	28	14.65	17	14.85	14.85	11	2,062	0.53%
2020/04/21	38	15.24	7	15.28	15.05	31	2,023	1.53%
2020/04/20	30	15.84	10	15.90	15.85	20	1,944	1.03%
2020/04/17	22.2	16.25	3	16.20	16.10	19.2	1,898	1.01%
2020/04/16	27.1	16.19	1	16.15	16.30	26.1	1,847	1.41%
2020/04/15	18	16.50	8	16.49	16.55	10	1,800	0.56%
2020/04/14	24	16.30	8	16.26	16.40	16	1,767	0.91%
2020/04/13	89	16.71	19	16.69	16.30	70	1,730	4.05%
2020/04/10	16	15.75	8	15.83	15.85	8	1,575	0.51%
2020/04/09	35	15.39	4	15.38	15.50	31	1,531	2.02%
2020/04/08	23	15.15	0	0.00	15.35	23	1,460	1.57%
2020/04/07	6	14.82	2	14.90	14.85	4	1,391	0.29%
2020/04/06	20	14.52	2	14.55	14.55	18	1,335	1.35%
2020/04/01	2	14.50	0	0.00	14.50	2	1,306	0.15%
2020/03/31	4	14.49	0	0.00	14.55	4	1,292	0.31%
2020/03/30	0	0.00	1	14.00	14.20	-1	1,267	-0.08%
2020/03/27	11	14.30	1	14.35	14.55	10	1,236	0.81%
2020/03/26	4	14.13	0	0.00	14.15	4	1,187	0.34%
2020/03/25	6	14.14	0	0.00	14.15	6	1,192	0.50%
2020/03/24	0	13.70	3	13.55	13.70	-3	1,164	-0.26%
2020/03/23	13	13.01	0	0.00	12.90	13	1,142	1.14%
2020/03/20	10	13.91	1	14.00	14.00	9	1,106	0.81%
2020/03/19	10	13.70	4	14.05	13.55	6	1,057	0.57%
2020/03/18	8.5	15.51	0	0.00	15.05	8.5	1,021	0.83%
2020/03/17	2.2	15.82	1	16.25	15.85	1.2	1,027	0.11%
2020/03/16	8	17.26	4	17.55	17.25	4	1,026	0.39%
2020/03/13	18	17.29	8	17.44	17.80	10	1,040	0.96%
2020/03/12	19	19.28	15	19.23	19.10	4	1,037	0.39%
2020/03/10	9	20.09	10	20.31	20.25	-1	1,055	-0.09%
2020/03/09	6	20.83	0	0.00	20.65	6	1,041	0.58%
2020/03/06	7	21.29	4	21.53	21.45	3	1,023	0.29%
2020/03/05	0	0.00	1	21.55	21.55	-1	1,025	-0.10%
2020/03/04	4	21.28	0	0.00	21.30	4	1,032	0.39%
2020/03/02	1.1	21.30	2	21.25	21.15	-0.9	1,069	-0.08%
2020/02/27	3	21.58	1	21.55	21.45	2	1,119	0.18%
2020/02/26	0	0.00	1	21.55	21.60	-1	1,168	-0.09%
2020/02/25	4	21.68	3	21.70	21.70	1	1,173	0.09%
2020/02/24	3	21.92	2	21.90	21.95	1	1,178	0.08%
2020/02/21	0	0.00	1	22.35	22.25	-1	1,179	-0.08%
2020/02/19	1.1	22.11	5	22.14	22.20	-3.9	1,191	-0.33%
2020/02/17	7.2	22.10	0	0.00	22.00	7.2	1,249	0.58%
2020/02/14	1	22.25	1	22.25	22.20	0	1,267	0.00%
2020/02/13	0	0.00	1	22.30	22.25	-1	1,276	-0.08%
2020/02/12	7	22.20	1	21.75	22.20	6	1,297	0.46%
2020/02/11	3.3	21.66	2.1	21.70	21.75	1.2	1,315	0.09%
2020/02/10	5.1	21.65	1	21.65	21.55	4.1	1,347	0.30%
2020/02/07	5	22.21	1	22.25	22.20	4	1,355	0.29%
2020/02/06	1.1	22.22	1	22.25	22.35	0.1	1,369	0.01%
2020/02/05	3	22.25	0	0.00	22.35	3	1,383	0.22%
2020/02/04	4	22.29	0	0.00	22.35	4	1,397	0.29%
2020/02/03	19	22.09	10	22.09	22.10	9	1,403	0.64%
2020/01/31	6	23.00	2	23.05	23.00	4	1,380	0.29%
2020/01/30	23	23.30	9	23.19	23.00	14	1,381	1.01%
2020/01/20	0	0.00	13	24.15	24.20	-13	1,343	-0.97%
2020/01/17	0	0.00	1	24.10	24.10	-1	1,344	-0.07%
2020/01/16	0	0.00	2	24.05	24.00	-2	1,362	-0.15%
2020/01/15	1	24.00	1.2	24.01	24.05	-0.2	1,384	-0.01%
2020/01/14	3	24.02	1	24.00	24.05	2	1,402	0.14%
2020/01/13	2.1	23.97	0	0.00	24.00	2.1	1,449	0.14%
2020/01/10	1	23.90	0	0.00	23.95	1	1,475	0.07%
2020/01/09	0	0.00	1	23.90	23.90	-1	1,488	-0.07%
2020/01/08	14	23.82	0	0.00	23.80	14	1,491	0.94%
2020/01/07	3	23.95	8	23.90	23.90	-5	1,480	-0.34%
2020/01/06	1.1	24.00	0	0.00	24.10	1.1	1,468	0.07%
2020/01/03	1	24.10	0	0.00	24.10	1	1,470	0.07%
2020/01/02	3	24.10	0	0.00	24.10	3	1,470	0.20%
2019/12/31	0	0.00	1	24.10	24.10	-1	1,479	-0.07%
2019/12/30	0	0.00	3	24.18	24.15	-3	1,492	-0.20%
2019/12/27	1	24.15	0	0.00	24.20	1	1,492	0.07%
2019/12/26	0	0.00	1	24.10	24.10	-1	1,503	-0.07%
2019/12/25	0	0.00	1	24.10	24.05	-1	1,523	-0.07%
2019/12/24	0	0.00	0.3	24.10	24.10	-0.3	1,562	-0.02%
2019/12/20	2	24.08	1	24.10	24.00	1	1,578	0.06%
2019/12/19	4	24.23	1	24.30	24.15	3	1,554	0.19%
2019/12/18	3	24.25	0	0.00	24.30	3	1,555	0.19%
2019/12/17	1	24.10	0	0.00	24.15	1	1,558	0.06%
2019/12/16	2	24.10	11	24.12	24.10	-9	1,568	-0.57%
2019/12/13	3	24.05	0	0.00	24.10	3	1,582	0.19%
2019/12/12	18	24.01	1	24.15	24.20	17	1,578	1.08%
2019/12/11	3	24.15	0	0.00	24.05	3	1,561	0.19%
2019/12/10	1	24.00	0	0.00	24.00	1	1,513	0.07%
2019/12/09	8	24.03	1	24.00	24.00	7	1,478	0.47%
2019/12/06	7	24.03	0	0.00	24.10	7	1,423	0.49%
2019/12/03	1	24.20	0	0.00	24.30	1	1,406	0.07%
2019/12/02	2	24.35	0	0.00	24.30	2	1,414	0.14%
2019/11/29	1	24.30	6	24.40	24.40	-5	1,415	-0.35%
2019/11/28	3.2	24.68	3	24.62	24.50	0.2	1,425	0.01%
2019/11/27	7	25.02	9	24.86	24.90	-2	1,464	-0.14%
2019/11/26	3	24.98	19	25.05	25.10	-16	1,480	-1.08%
2019/11/25	1	24.75	48	24.71	24.80	-47	1,440	-3.26%
2019/11/22	0	0.00	5	24.15	24.15	-5	1,402	-0.36%
2019/11/21	6	24.18	3	24.17	24.20	3	1,433	0.21%
2019/11/20	1	24.00	1	24.00	24.05	0	1,450	0.00%
2019/11/19	1.1	23.95	3	24.00	24.00	-1.9	1,469	-0.13%
2019/11/18	8	24.08	0	0.00	24.00	8	1,477	0.54%
2019/11/15	4	24.21	0	0.00	24.00	4	1,494	0.27%
2019/11/14	5	23.87	1	24.00	23.90	4	1,465	0.27%
2019/11/13	9	23.88	0	0.00	23.95	9	1,474	0.61%
2019/11/12	6	24.16	0	0.00	24.15	6	1,474	0.41%
2019/11/11	16	24.01	1	24.10	24.00	15	1,486	1.01%
2019/11/08	8	24.16	1	24.20	24.25	7	1,488	0.47%
2019/11/07	23	24.36	2	24.30	24.30	21	1,483	1.42%
2019/11/06	4	24.60	0	0.00	24.65	4	1,454	0.28%
2019/11/05	1	24.65	1	24.55	24.65	0	1,440	0.00%
2019/11/04	2.4	24.44	6	24.40	24.55	-3.6	1,442	-0.25%
2019/11/01	8	24.17	2	24.15	24.30	6	1,435	0.42%
2019/10/31	3	24.33	0	0.00	24.25	3	1,435	0.21%
2019/10/30	0	0.00	1	24.35	24.40	-1	1,431	-0.07%
2019/10/29	17	24.33	0.1	24.35	24.25	16.9	1,438	1.17%
2019/10/25	3	24.33	0	0.00	24.35	3	1,433	0.21%
2019/10/24	5	24.25	1	24.25	24.30	4	1,424	0.28%
2019/10/23	5	24.30	0	0.00	24.35	5	1,411	0.35%
2019/10/22	7	24.54	0	0.00	24.55	7	1,399	0.50%
2019/10/21	11	24.66	4	24.65	24.80	7	1,389	0.50%
2019/10/18	3	24.60	4	25.45	25.45	-1	1,345	-0.07%
2019/10/17	5	24.52	1	24.55	24.65	4	1,324	0.30%
2019/10/16	3.2	24.39	3	24.48	24.30	0.2	1,318	0.02%
2019/10/15	1	24.35	1	24.35	24.40	0	1,319	0.00%
2019/10/14	0	0.00	3	24.25	24.25	-3	1,329	-0.23%
2019/10/09	1	23.90	0	0.00	24.05	1	1,350	0.07%
2019/10/08	7	24.01	7	24.10	24.05	0	1,344	0.00%
2019/10/07	2	23.85	0.5	24.10	24.05	1.5	1,331	0.11%
2019/10/04	5	23.96	1	24.00	24.00	4	1,317	0.30%
2019/10/03	0	0.00	1	23.90	24.00	-1	1,305	-0.08%
2019/10/02	4	24.05	0	0.00	24.05	4	1,298	0.31%
2019/10/01	4	24.05	0	0.00	24.15	4	1,284	0.31%
2019/09/27	39	24.25	14	24.39	24.00	25	1,262	1.98%
2019/09/26	10	24.93	9.2	24.98	24.85	0.8	1,216	0.07%
2019/09/25	2	25.05	0	0.00	25.15	2	1,206	0.17%
2019/09/24	1	25.00	0	0.00	25.05	1	1,199	0.08%
2019/09/23	4	25.28	2	25.40	25.30	2	1,188	0.17%
2019/09/20	4	25.05	2.4	25.27	25.25	1.6	1,176	0.14%
2019/09/19	10	25.10	2	25.13	25.10	8	1,158	0.69%
2019/09/18	12	25.01	2	24.88	25.05	10	1,144	0.87%
2019/09/17	3	24.77	2	24.80	24.70	1	1,127	0.09%
2019/09/16	6	24.70	1	24.55	24.80	5	1,119	0.45%
2019/09/12	0.6	24.45	10	24.41	24.45	-9.4	1,104	-0.85%
2019/09/11	0	0.00	1	24.35	24.45	-1	1,106	-0.09%
2019/09/10	2	24.43	0	0.00	24.45	2	1,101	0.18%
2019/09/09	3.1	24.50	0	0.00	24.55	3.1	1,097	0.28%
2019/09/06	1	24.65	3	24.35	24.75	-2	1,080	-0.19%
2019/09/05	0	0.00	8	24.18	24.20	-8	1,053	-0.76%
2019/09/04	17	24.08	0	0.00	24.15	17	1,045	1.63%
2019/09/03	12.1	24.21	1	24.30	24.15	11.1	1,036	1.07%
2019/09/02	1	24.00	2	24.18	24.20	-1	1,028	-0.10%
2019/08/30	23	24.02	1	23.85	23.85	22	1,006	2.18%
2019/08/29	6	24.83	0	0.00	24.95	6	950	0.63%
2019/08/28	9	24.72	0	0.00	24.60	9	912	0.99%
2019/08/27	6.3	24.89	0	0.00	24.75	6.3	887	0.71%
2019/08/26	8	24.93	5	25.20	24.90	3	868	0.35%
2019/08/23	1	25.45	4	25.40	25.55	-3	835	-0.36%
2019/08/22	5	25.27	0	0.00	25.20	5	807	0.62%
2019/08/21	3	25.20	0	0.00	25.30	3	804	0.37%
2019/08/20	4.3	25.11	0	0.00	25.20	4.3	786	0.54%
2019/08/19	1	25.00	2	24.90	25.00	-1	766	-0.13%
2019/08/16	2	24.70	0	0.00	24.75	2	747	0.27%
2019/08/15	6	24.62	1	24.50	24.60	5	734	0.68%
2019/08/14	1	25.05	2	25.00	25.05	-1	710	-0.14%
2019/08/13	4	24.98	0	0.00	24.95	4	692	0.58%
2019/08/12	2	25.25	0	0.00	25.25	2	679	0.29%
2019/08/07	2	25.40	1	25.85	25.40	1	663	0.15%
2019/08/06	3	25.42	5	25.36	25.45	-2	670	-0.30%
2019/08/05	7	26.18	4	26.05	26.00	3	660	0.45%
2019/08/02	6.5	26.64	0	0.00	26.65	6.5	645	1.00%
2019/08/01	0	0.00	1	26.90	26.95	-1	636	-0.16%
2019/07/31	1	27.00	6	27.02	27.05	-5	634	-0.79%
2019/07/29	1	27.35	1	27.30	27.30	0	628	0.00%
2019/07/26	1	27.25	1	27.25	27.35	0	641	0.00%
2019/07/24	3	27.37	2	27.30	27.30	1	643	0.16%
2019/07/23	2	27.35	1	27.40	27.45	1	637	0.16%
2019/07/22	4.2	27.45	0	0.00	27.40	4.2	638	0.66%
2019/07/18	8.3	27.63	1	27.60	27.45	7.3	644	1.14%
2019/07/17	4	27.83	0	0.00	27.75	4	641	0.62%
2019/07/16	8	27.98	8	28.12	27.95	0	652	0.00%
2019/07/15	5	28.06	9	28.10	28.30	-4	660	-0.61%
2019/07/12	1	27.70	0	0.00	27.70	1	676	0.15%
2019/07/11	0	0.00	1	27.75	27.65	-1	728	-0.14%
2019/07/10	1	27.70	2	27.75	27.75	-1	790	-0.13%
2019/07/09	0	0.00	1	27.65	27.60	-1	797	-0.13%
2019/07/08	2	27.60	0	0.00	27.60	2	798	0.25%
2019/07/05	1	27.80	0	0.00	27.70	1	798	0.13%
2019/07/04	0	0.00	1	27.75	27.80	-1	803	-0.12%
2019/07/02	2	27.63	0	0.00	27.60	2	811	0.25%
2019/07/01	2	27.70	0	0.00	27.75	2	817	0.24%
2019/06/28	0	0.00	1	27.70	27.70	-1	821	-0.12%
2019/06/27	4	27.65	0	0.00	27.70	4	829	0.48%
2019/06/26	1	27.80	0	0.00	27.70	1	837	0.12%
2019/06/25	2	27.73	1	27.70	27.65	1	840	0.12%
2019/06/24	7	27.83	1	27.95	27.75	6	844	0.71%
2019/06/20	0	0.00	1	27.60	27.60	-1	843	-0.12%
2019/06/19	2.2	27.43	0	0.00	27.50	2.2	852	0.25%
2019/06/18	1	27.40	1	27.40	27.40	0	855	0.00%
2019/06/17	2	27.20	0	0.00	27.15	2	866	0.23%
2019/06/14	3.2	27.28	0	27.25	27.25	3.2	872	0.36%
2019/06/12	2	27.35	1	27.35	27.45	1	1,012	0.10%
2019/06/11	2	27.60	1	27.40	27.35	1	1,022	0.10%
2019/06/06	1	27.55	0	0.00	27.55	1	1,055	0.09%
2019/06/05	1	27.80	0	0.00	27.75	1	1,094	0.09%
2019/06/04	3	27.73	0	0.00	27.95	3	1,096	0.27%
2019/06/03	0.1	27.80	0	0.00	27.80	0.1	1,103	0.01%
2019/05/31	0.3	28.05	0	0.00	28.05	0.3	1,115	0.02%
2019/05/30	2	28.03	2	28.28	28.05	0	1,112	0.00%
2019/05/29	0.1	28.05	2	28.10	28.05	-1.9	1,110	-0.17%
2019/05/28	0.1	28.15	0	0.00	28.15	0.1	1,109	0.01%
2019/05/24	2	27.53	0	0.00	27.65	2	1,091	0.18%
2019/05/21	2	27.35	0	0.00	27.60	2	1,097	0.18%
2019/05/17	10	27.19	6	27.13	26.95	4	1,090	0.37%
2019/05/16	3	27.40	5	27.45	27.40	-2	1,078	-0.19%
2019/05/15	1	27.40	0	0.00	27.45	1	1,075	0.09%
2019/05/14	1	27.21	0	0.00	27.40	1	1,073	0.10%
2019/05/13	2	27.73	0	0.00	27.40	2	1,057	0.19%
2019/05/10	2	27.75	1	27.90	27.85	1	1,053	0.09%
2019/05/09	0	28.50	9	28.20	28.25	-9	1,040	-0.86%
2019/05/08	3	28.40	0	0.00	28.65	3	1,031	0.29%
2019/05/07	4	28.30	0	0.00	28.40	4	1,023	0.39%
2019/05/06	5	28.42	0	0.00	28.30	5	1,018	0.49%
2019/05/03	7	28.74	0	0.00	28.85	7	1,009	0.69%
2019/05/02	1	28.50	0	0.00	28.55	1	987	0.10%
2019/04/30	1	28.25	4	28.38	28.45	-3	983	-0.30%
2019/04/29	0	0.00	1	28.35	28.50	-1	977	-0.10%
2019/04/26	5	28.23	3	28.30	28.30	2	970	0.21%
2019/04/25	0	0.00	3	28.75	28.75	-3	967	-0.31%
2019/04/23	1	29.05	6	29.05	29.15	-5	949	-0.53%
2019/04/22	1	29.05	12	29.17	29.20	-11	939	-1.17%
2019/04/19	5	28.90	5	28.95	28.90	0	922	0.00%
2019/04/18	6	29.25	13	29.10	29.10	-7	904	-0.77%
2019/04/17	0	0.00	4	28.75	28.95	-4	864	-0.46%
2019/04/16	13	28.37	13	28.35	28.30	0	809	0.00%
2019/04/15	8	27.34	2	27.30	27.30	6	749	0.80%
2019/04/12	1	27.40	0	0.00	27.40	1	746	0.13%
2019/04/11	2	27.40	0	0.00	27.45	2	741	0.27%
2019/04/10	0	0.00	3	27.60	27.60	-3	740	-0.41%
2019/04/09	3	27.42	2	27.50	27.50	1	732	0.14%
2019/04/08	5	27.47	3	27.38	27.45	2	727	0.28%
2019/04/03	1	27.55	4	27.53	27.45	-3	716	-0.42%
2019/04/02	5	27.57	0	0.00	27.60	5	706	0.71%
2019/04/01	1	27.75	4.1	27.78	27.80	-3.1	698	-0.44%
2019/03/27	6	27.18	1	27.25	27.30	5	672	0.74%
2019/03/26	3	27.25	0	0.00	27.30	3	663	0.45%
2019/03/25	5	27.19	6	27.15	27.25	-1	655	-0.15%
2019/03/22	5	27.30	0	0.00	27.30	5	649	0.77%
2019/03/21	13	27.35	3	27.37	27.40	10	637	1.57%
2019/03/20	3.3	27.27	0	0.00	27.30	3.3	630	0.52%
2019/03/19	18	27.33	1	27.30	27.30	17	618	2.75%
2019/03/18	1.1	27.30	0	0.00	27.25	1.1	610	0.18%
2019/03/15	1	27.15	1	27.95	27.15	0	562	0.00%
2019/03/13	3	28.07	0	0.00	28.10	3	463	0.65%
2019/03/12	7	28.74	1	28.55	28.50	6	455	1.32%
2019/03/11	2	28.80	1	28.50	28.95	1	436	0.23%
2019/03/08	0	0.00	2	27.90	28.15	-2	404	-0.49%
2019/03/07	2	28.05	1	28.10	28.00	1	410	0.24%
2019/03/06	1	28.05	0	0.00	28.05	1	411	0.24%
2019/03/04	3	28.25	0	0.00	28.30	3	419	0.71%
2019/02/27	2	28.10	0	0.00	28.25	2	418	0.48%
2019/02/26	5	28.19	0	0.00	28.20	5	428	1.17%
2019/02/25	10	28.13	0	0.00	28.10	10	424	2.36%
2019/02/22	0	0.00	0.1	28.15	28.10	-0.1	421	-0.02%
2019/02/21	1	28.25	0	0.00	28.30	1	420	0.24%
2019/02/20	7	28.21	7	28.45	28.40	0	422	0.00%
2019/02/18	0.1	27.85	0	0.00	27.85	0.1	416	0.02%
2019/02/15	9	27.77	0	0.00	27.70	9	417	2.15%
2019/02/14	5	28.00	0	0.00	28.00	5	416	1.20%
2019/02/12	2	28.00	0	0.00	28.00	2	409	0.49%
2019/02/11	1	27.85	0	0.00	28.30	1	407	0.25%
2019/01/29	2	27.88	0	0.00	28.10	2	404	0.49%
2019/01/23	1	27.90	0	0.00	27.95	1	397	0.25%
2019/01/22	1	28.05	3	28.08	28.20	-2	402	-0.50%
2019/01/18	2	28.28	0	0.00	28.30	2	409	0.49%
2019/01/09	0	0.00	1	27.70	27.85	-1	448	-0.22%
2019/01/08	0	0.00	1	27.55	27.50	-1	457	-0.22%
2019/01/07	0	0.00	2	27.45	27.70	-2	483	-0.41%
2019/01/04	2	27.05	0	0.00	27.15	2	498	0.40%
2018/12/21	1	26.80	0	0.00	26.80	1	674	0.15%
2018/12/18	0	0.00	1	27.70	27.65	-1	762	-0.13%
2018/12/17	1	27.70	0	0.00	27.70	1	814	0.12%
2018/12/14	2	27.70	0	0.00	27.70	2	822	0.24%
2018/12/13	1	27.70	0	0.00	27.80	1	826	0.12%
2018/12/04	0	0.00	5	27.86	27.75	-5	869	-0.58%
2018/11/30	1	27.45	0	0.00	27.40	1	859	0.12%
2018/11/27	2	26.88	0	0.00	26.70	2	833	0.24%
2018/11/23	3	27.28	0	0.00	27.00	3	825	0.36%
2018/11/19	2	27.93	0	0.00	28.00	2	814	0.25%
2018/11/16	0	0.00	1	28.50	28.35	-1	811	-0.12%
2018/11/15	3	28.05	0	0.00	28.00	3	811	0.37%
2018/11/13	0	0.00	1	28.30	28.70	-1	810	-0.12%
2018/11/08	0	0.00	2	29.20	29.25	-2	815	-0.25%
2018/10/31	0	0.00	2	28.53	28.50	-2	829	-0.24%
2018/10/30	0	0.00	1	28.10	28.10	-1	831	-0.12%
2018/10/29	0	0.00	1	28.00	28.00	-1	833	-0.12%
2018/10/24	2	28.78	0	0.00	28.90	2	829	0.24%
2018/10/23	1	29.55	0	0.00	29.30	1	816	0.12%
2018/10/19	1	30.20	0	0.00	30.00	1	807	0.12%
2018/10/18	1	30.20	1	30.60	30.55	0	800	0.00%
2018/10/17	4	30.43	0	0.00	30.35	4	800	0.50%
2018/10/15	0	0.00	1	30.45	30.50	-1	782	-0.13%
2018/10/12	1	30.90	1	31.45	31.65	0	765	0.00%
2018/10/11	0	0.00	1	30.95	30.95	-1	755	-0.13%
2018/10/09	1	33.05	0	0.00	33.20	1	738	0.14%
2018/10/08	1	33.15	1	33.35	33.35	0	732	0.00%
2018/10/04	0	0.00	1	33.40	33.60	-1	705	-0.14%
2018/09/25	21	33.99	30	33.74	34.40	-9	600	-1.50%
2018/09/21	21	32.42	11	32.60	33.40	10	558	1.79%
2018/09/17	1	31.75	0	0.00	31.60	1	527	0.19%
2018/09/12	2	30.70	2	31.15	31.40	0	525	0.00%
2018/09/11	2	30.68	1	31.30	31.30	1	528	0.19%
2018/08/31	0	0.00	1	31.85	32.00	-1	512	-0.20%
2018/08/28	0	0.00	1	31.60	31.80	-1	511	-0.20%
2018/08/23	1	31.10	0	0.00	31.25	1	551	0.18%
2018/08/20	1	30.80	0	0.00	30.55	1	552	0.18%
2018/08/16	1	31.20	0.1	31.40	31.25	0.9	554	0.16%
2018/08/06	0	0.00	0.1	32.05	32.10	-0.1	640	-0.02%
2018/08/03	0	0.00	1	32.10	32.10	-1	694	-0.14%
2018/07/26	0	0.00	1.1	31.59	31.70	-1.1	751	-0.15%
2018/07/19	1	30.50	0	0.00	31.20	1	797	0.13%
2018/07/18	0.1	30.30	0	0.00	30.40	0.1	796	0.01%
2018/07/11	0.1	31.05	0	0.00	31.05	0.1	793	0.01%
2018/06/29	0	0.00	2	32.80	32.80	-2	795	-0.25%
2018/06/27	0	0.00	1	31.65	31.45	-1	772	-0.13%
2018/06/15	1	32.30	3	32.12	32.00	-2	874	-0.23%
2018/06/04	1	31.55	1	32.00	32.05	0	930	0.00%
2018/05/31	1	31.00	1	31.10	31.50	0	922	0.00%
2018/05/29	0	0.00	1	30.65	30.55	-1	921	-0.11%
2018/05/24	0	0.00	1	32.00	31.65	-1	927	-0.11%
2018/05/21	1	32.90	0	0.00	32.70	1	919	0.11%
2018/05/17	0	0.00	1	32.00	32.25	-1	956	-0.10%
2018/05/14	0	0.00	1	33.05	31.90	-1	995	-0.10%
2018/05/11	2	31.55	1	30.90	32.00	1	988	0.10%
2018/05/10	0	0.00	3	30.15	30.20	-3	939	-0.32%
2018/05/09	0	0.00	1	30.00	29.95	-1	945	-0.11%
2018/05/07	1	30.00	1	30.10	30.00	0	973	0.00%
2018/05/04	1	30.00	0	0.00	30.00	1	989	0.10%
2018/05/03	0.1	30.20	0	0.00	30.25	0.1	997	0.01%
2018/05/02	0	0.00	1	30.25	30.25	-1	994	-0.10%
2018/04/30	1	29.85	0	0.00	29.90	1	1,013	0.10%
2018/04/27	3	29.73	0	0.00	29.85	3	1,023	0.29%
2018/04/26	0.1	29.85	0	0.00	29.85	0.1	1,037	0.01%
2018/04/18	3	30.00	0	0.00	30.10	3	1,105	0.27%
2018/04/03	1	29.85	0	0.00	30.10	1	1,304	0.08%
2018/03/30	1	30.40	0	0.00	30.45	1	1,370	0.07%
2018/03/26	1	29.50	0	0.00	29.40	1	1,387	0.07%
2018/03/22	1	30.80	0	0.00	30.60	1	1,390	0.07%
2018/03/21	1	30.80	0	0.00	30.80	1	1,393	0.07%
2018/03/15	1	32.55	0	0.00	33.20	1	1,402	0.07%
2018/03/07	0	0.00	1	31.60	31.55	-1	1,518	-0.07%
2018/03/02	1	32.55	0	0.00	32.20	1	1,659	0.06%
2018/02/12	0	0.00	6	31.70	31.65	-6	1,796	-0.33%
2018/01/24	3	35.45	0	0.00	35.45	3	1,754	0.17%
2018/01/04	4	37.46	0	0.00	37.55	4	1,597	0.25%